G-X Health & Wellness Thematic ETF (NQ: BFIT )

24.38 USD +0.16 (+0.65%)
Official Closing Price Updated: 1:27 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 24.37 24.39 24.35 24.38 1,300 +0.16(+0.65%)
Nov 25, 2020 24.32 24.32 24.18 24.22 20,600 -0.29(-1.18%)
Nov 24, 2020 24.41 24.51 24.40 24.51 9,177 +0.19(+0.78%)
Nov 23, 2020 24.40 24.40 24.30 24.32 4,468 -0.01(-0.06%)
Nov 20, 2020 24.35 24.36 24.31 24.33 2,500 +0.01(+0.06%)
Nov 19, 2020 24.15 24.32 24.15 24.32 3,964 +0.07(+0.29%)
Nov 18, 2020 24.17 24.29 24.17 24.25 6,445 +0.23(+0.98%)
Nov 17, 2020 23.77 24.08 23.74 24.02 1,705 +0.01(+0.02%)
Nov 16, 2020 23.76 24.06 23.76 24.01 9,392 +0.54(+2.28%)
Nov 13, 2020 23.43 23.51 23.43 23.48 1,100 +0.17(+0.74%)
Nov 12, 2020 23.35 23.57 23.30 23.30 970 -0.27(-1.14%)
Nov 11, 2020 23.41 23.57 23.39 23.57 9,466 +0.10(+0.43%)
Nov 10, 2020 23.54 23.67 23.45 23.47 17,099 -0.11(-0.49%)
Nov 09, 2020 24.30 24.30 23.58 23.58 9,179 +0.45(+1.92%)
Nov 06, 2020 23.28 23.28 23.14 23.14 2,200 +0.04(+0.17%)
Nov 05, 2020 23.06 23.12 23.02 23.10 11,554 +0.54(+2.39%)
Nov 04, 2020 22.37 22.72 22.33 22.56 3,298 +0.37(+1.67%)
Nov 03, 2020 21.89 22.22 21.89 22.19 9,137 +0.48(+2.21%)
Nov 02, 2020 21.83 21.84 21.59 21.71 2,682 +0.08(+0.37%)
Oct 30, 2020 22.14 22.14 21.58 21.63 8,200 -0.67(-3.00%)
Oct 29, 2020 22.29 22.33 22.16 22.30 2,863 +0.13(+0.57%)
Oct 28, 2020 22.49 22.49 22.05 22.17 8,973 -0.43(-1.90%)
Oct 27, 2020 22.83 22.83 22.60 22.60 1,632 -0.11(-0.47%)
Oct 26, 2020 22.89 22.89 22.57 22.71 3,046 -0.37(-1.61%)
Oct 23, 2020 22.87 23.08 22.87 23.08 700 +0.11(+0.47%)
Oct 22, 2020 22.83 22.97 22.83 22.97 2,248 +0.04(+0.16%)
Oct 21, 2020 22.86 23.05 22.86 22.93 4,169 -0.02(-0.11%)
Oct 20, 2020 22.92 22.98 22.92 22.96 2,211 +0.24(+1.05%)
Oct 19, 2020 22.96 22.96 22.72 22.72 5,483 -0.18(-0.78%)
Oct 16, 2020 22.96 22.97 22.90 22.90 1,600 -0.01(-0.04%)
Oct 15, 2020 22.74 22.91 22.70 22.91 4,101 -0.13(-0.56%)
Oct 14, 2020 23.16 23.20 23.00 23.04 3,181 -0.01(-0.04%)
Oct 13, 2020 22.98 23.15 22.94 23.05 4,166 -0.11(-0.47%)
Oct 12, 2020 23.18 23.18 23.06 23.16 8,115 +0.18(+0.78%)
Oct 09, 2020 22.93 22.98 22.90 22.98 2,300 +0.23(+1.01%)
Oct 08, 2020 22.95 22.95 22.72 22.75 25,343 -0.01(-0.06%)
Oct 07, 2020 22.64 22.81 22.64 22.76 5,236 +0.16(+0.72%)
Oct 06, 2020 22.75 22.77 22.60 22.60 4,419 -0.40(-1.73%)
Oct 05, 2020 22.71 23.00 22.61 23.00 7,156 +0.64(+2.86%)
Oct 02, 2020 22.11 22.36 22.00 22.36 4,700 +0.15(+0.68%)
Oct 01, 2020 22.08 22.21 22.08 22.21 5,947 +0.26(+1.18%)
Sep 30, 2020 21.95 21.95 21.95 21.95 1,413 +0.07(+0.31%)
Sep 29, 2020 22.07 22.07 21.88 21.88 5,233 -0.10(-0.44%)
Sep 28, 2020 22.05 22.05 21.90 21.98 3,604 +0.25(+1.17%)
Sep 25, 2020 21.51 21.73 21.51 21.73 4,200 +0.19(+0.86%)
Sep 24, 2020 21.57 21.69 21.50 21.54 7,660 -0.18(-0.85%)
Sep 23, 2020 21.93 21.98 21.73 21.73 4,214 +0.05(+0.25%)
Sep 22, 2020 21.50 21.67 21.47 21.67 3,560 +0.08(+0.37%)
Sep 21, 2020 21.77 21.77 21.37 21.59 10,516 -0.37(-1.68%)
Sep 18, 2020 22.08 22.08 21.94 21.96 3,100 -0.07(-0.31%)
Sep 17, 2020 22.04 22.09 22.00 22.03 29,081 -0.10(-0.46%)
Sep 16, 2020 22.13 22.15 22.12 22.13 1,548 +0.16(+0.75%)
Sep 15, 2020 22.04 22.04 21.96 21.96 1,348 +0.14(+0.66%)
Sep 14, 2020 21.81 21.87 21.80 21.82 2,565 +0.07(+0.32%)
Sep 11, 2020 21.53 21.75 21.50 21.75 20,600 +0.33(+1.55%)
Sep 10, 2020 21.73 21.75 21.40 21.42 9,548 -0.21(-0.95%)
Sep 09, 2020 21.52 21.67 21.51 21.62 21,495 +0.16(+0.76%)
Sep 08, 2020 21.40 21.58 21.37 21.46 2,318 -0.16(-0.74%)
Sep 04, 2020 21.81 21.81 21.35 21.62 4,800 -0.19(-0.87%)
Sep 03, 2020 21.96 21.96 21.80 21.81 1,005 +0.03(+0.14%)
Sep 02, 2020 21.78 21.78 21.78 390 +0.00(+0.00%)
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.