GX Genomics & Biotechnology ETF (NQ: GNOM )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 10.64 10.64 10.46 10.47 31,894 -0.22(-2.06%)
Dec 04, 2024 10.74 10.82 10.62 10.69 41,190 -0.01(-0.09%)
Dec 03, 2024 10.95 10.98 10.68 10.70 35,968 -0.28(-2.55%)
Dec 02, 2024 10.85 11.00 10.80 10.98 36,548 +0.14(+1.29%)
Nov 29, 2024 10.88 10.88 10.79 10.84 58,155 +0.01(+0.09%)
Nov 27, 2024 10.65 10.87 10.65 10.83 32,599 +0.27(+2.56%)
Nov 26, 2024 10.45 10.56 10.41 10.56 95,300 +0.20(+1.93%)
Nov 25, 2024 10.25 10.42 10.25 10.36 49,109 +0.28(+2.78%)
Nov 22, 2024 9.860 10.09 9.810 10.08 38,330 +0.25(+2.54%)
Nov 21, 2024 9.740 9.930 9.690 9.830 47,855 +0.01(+0.10%)
Nov 20, 2024 9.760 9.830 9.650 9.820 60,277 +0.06(+0.61%)
Nov 19, 2024 9.570 9.760 9.520 9.760 102,768 +0.14(+1.46%)
Nov 18, 2024 9.740 9.740 9.550 9.620 48,299 -0.03(-0.31%)
Nov 15, 2024 10.20 10.20 9.650 9.650 81,908 -0.55(-5.39%)
Nov 14, 2024 10.62 10.65 10.20 10.20 28,123 -0.40(-3.77%)
Nov 13, 2024 10.68 10.84 10.60 10.60 61,423 +0.03(+0.28%)
Nov 12, 2024 10.81 10.83 10.53 10.57 32,481 -0.32(-2.94%)
Nov 11, 2024 10.87 11.09 10.87 10.89 39,506 +0.12(+1.11%)
Nov 08, 2024 10.84 10.84 10.69 10.77 32,216 -0.09(-0.83%)
Nov 07, 2024 10.92 11.01 10.80 10.86 24,401 +0.07(+0.65%)
Nov 06, 2024 10.93 10.93 10.68 10.79 41,188 +0.10(+0.94%)
Nov 05, 2024 10.56 10.71 10.47 10.69 38,998 +0.07(+0.66%)
Nov 04, 2024 10.51 10.65 10.39 10.62 39,416 +0.13(+1.24%)
Nov 01, 2024 10.42 10.51 10.37 10.49 28,818 +0.11(+1.06%)
Oct 31, 2024 10.53 10.55 10.38 10.38 39,010 -0.20(-1.87%)
Oct 30, 2024 10.56 10.70 10.56 10.58 31,581 -0.02(-0.19%)
Oct 29, 2024 10.63 10.63 10.55 10.60 17,353 -0.06(-0.52%)
Oct 28, 2024 10.56 10.73 10.56 10.65 18,786 +0.16(+1.55%)
Oct 25, 2024 10.58 10.63 10.49 10.49 23,481 -0.02(-0.19%)
Oct 24, 2024 10.64 10.65 10.50 10.51 25,585 -0.13(-1.22%)
Oct 23, 2024 10.76 10.79 10.57 10.64 30,652 -0.16(-1.48%)
Oct 22, 2024 10.73 10.80 10.71 10.80 39,881 +0.03(+0.28%)
Oct 21, 2024 10.97 10.97 10.71 10.77 21,334 -0.21(-1.87%)
Oct 18, 2024 10.95 11.00 10.90 10.97 23,819 +0.07(+0.69%)
Oct 17, 2024 11.12 11.12 10.90 10.90 32,890 -0.22(-1.98%)
Oct 16, 2024 11.02 11.12 11.00 11.12 12,081 +0.14(+1.28%)
Oct 15, 2024 11.12 11.12 10.97 10.98 27,020 -0.15(-1.35%)
Oct 14, 2024 11.00 11.13 10.88 11.13 50,867 +0.14(+1.31%)
Oct 11, 2024 10.69 11.00 10.69 10.99 31,381 +0.29(+2.67%)
Oct 10, 2024 10.67 10.72 10.59 10.70 54,116 -0.08(-0.74%)
Oct 09, 2024 10.88 10.89 10.74 10.78 95,358 -0.12(-1.10%)
Oct 08, 2024 10.86 10.96 10.85 10.90 37,044 +0.02(+0.18%)
Oct 07, 2024 10.99 10.99 10.83 10.88 24,169 -0.14(-1.27%)
Oct 04, 2024 11.00 11.02 10.94 11.02 25,375 +0.16(+1.47%)
Oct 03, 2024 11.03 11.03 10.83 10.86 47,188 -0.24(-2.16%)
Oct 02, 2024 11.05 11.11 10.94 11.10 34,922 -0.02(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.