GX Health & Wellness ETF (NQ: BFIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2017 | 15.58 | 15.58 | 15.58 | 17 | +0.12(+0.78%) | |
| Nov 28, 2017 | 15.46 | 15.46 | 15.46 | 15.46 | 443 | +0.05(+0.30%) |
| Nov 22, 2017 | 15.42 | 15.42 | 15.42 | 48 | +0.03(+0.17%) | |
| Nov 21, 2017 | 15.42 | 15.42 | 15.39 | 15.39 | 763 | +0.05(+0.32%) |
| Nov 20, 2017 | 15.34 | 15.34 | 15.34 | 15.34 | 1,210 | +0.47(+3.19%) |
| Nov 14, 2017 | 14.87 | 14.87 | 14.87 | 77 | +0.09(+0.61%) | |
| Nov 13, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 722 | -0.03(-0.22%) |
| Nov 07, 2017 | 14.81 | 14.81 | 14.81 | 18 | -0.32(-2.12%) | |
| Oct 31, 2017 | 15.13 | 15.13 | 15.13 | 155 | +0.09(+0.62%) | |
| Oct 25, 2017 | 15.04 | 15.04 | 15.04 | 25 | +0.12(+0.80%) | |
| Oct 19, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.13(-0.86%) | |
| Oct 13, 2017 | 15.05 | 15.05 | 15.05 | 37 | -0.02(-0.12%) | |
| Oct 11, 2017 | 15.07 | 15.07 | 15.07 | 0 | +0.26(+1.75%) | |
| Oct 02, 2017 | 14.81 | 14.81 | 14.81 | 0 | -0.06(-0.44%) | |
| Sep 29, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 107 | -0.05(-0.31%) |
| Sep 27, 2017 | 14.92 | 14.92 | 14.92 | 39 | +0.07(+0.50%) | |
| Sep 26, 2017 | 14.84 | 14.84 | 14.84 | 14.84 | 322 | +0.11(+0.75%) |
| Sep 25, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 501 | -0.19(-1.24%) |
| Sep 21, 2017 | 14.92 | 14.92 | 14.92 | 0 | -0.07(-0.49%) | |
| Sep 18, 2017 | 14.99 | 14.99 | 14.99 | 2 | -0.07(-0.49%) | |
| Sep 15, 2017 | 15.07 | 15.07 | 15.07 | 15.07 | 269 | +0.04(+0.25%) |
| Sep 14, 2017 | 15.03 | 15.03 | 15.03 | 15.03 | 107 | +0.03(+0.19%) |
| Sep 12, 2017 | 15.00 | 15.00 | 15.00 | 250 | +0.22(+1.50%) | |
| Sep 07, 2017 | 14.78 | 14.78 | 14.78 | 70 | +0.04(+0.26%) | |
| Sep 06, 2017 | 14.73 | 14.74 | 14.73 | 14.74 | 1,296 | -0.01(-0.06%) |
| Aug 31, 2017 | 14.75 | 14.75 | 14.75 | 169 | +0.22(+1.50%) | |
| Aug 29, 2017 | 14.53 | 14.53 | 14.53 | 141 | -0.15(-1.04%) | |
| Aug 28, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 323 | -0.08(-0.56%) |
| Aug 24, 2017 | 14.77 | 14.77 | 14.77 | 45 | +0.03(+0.19%) | |
| Aug 23, 2017 | 14.64 | 14.74 | 14.64 | 14.74 | 492 | -0.02(-0.13%) |
| Aug 22, 2017 | 14.76 | 14.76 | 14.75 | 14.76 | 2,656 | +0.05(+0.32%) |
| Aug 18, 2017 | 14.71 | 14.71 | 14.71 | 83 | -0.24(-1.61%) | |
| Aug 17, 2017 | 15.00 | 15.00 | 14.96 | 14.96 | 863 | -0.10(-0.66%) |
| Aug 15, 2017 | 15.05 | 15.05 | 15.05 | 5 | -0.02(-0.14%) | |
| Aug 14, 2017 | 15.08 | 15.08 | 15.08 | 15.08 | 290 | -0.03(-0.18%) |
| Aug 09, 2017 | 15.10 | 15.10 | 15.10 | 0 | +0.14(+0.93%) | |
| Jul 31, 2017 | 14.96 | 14.96 | 14.96 | 0 | +0.02(+0.12%) | |
| Jul 27, 2017 | 14.95 | 14.95 | 14.95 | 143 | +0.12(+0.81%) | |
| Jul 26, 2017 | 14.84 | 14.84 | 14.82 | 14.82 | 361 | -0.15(-0.99%) |
| Jul 24, 2017 | 14.97 | 14.97 | 14.97 | 71 | +0.22(+1.51%) | |
| Jul 18, 2017 | 14.75 | 14.75 | 14.75 | 16 | -0.18(-1.18%) | |
| Jul 17, 2017 | 14.93 | 14.93 | 14.90 | 14.93 | 3,742 | +0.22(+1.51%) |
| Jul 11, 2017 | 14.70 | 14.70 | 14.70 | 141 | -0.19(-1.31%) | |
| Jul 05, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.05(-0.31%) | |
| Jul 03, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 44 | +0.00(+0.00%) |
| Jun 30, 2017 | 14.95 | 14.95 | 14.95 | 44 | +0.24(+1.64%) | |
| Jun 29, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 684 | -0.05(-0.31%) |
| Jun 23, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.03(+0.18%) | |
| Jun 22, 2017 | 14.72 | 14.72 | 14.72 | 14.72 | 113 | -0.02(-0.13%) |
| Jun 13, 2017 | 14.74 | 14.74 | 14.74 | 23 | +0.06(+0.38%) | |
| Jun 12, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 615 | +0.10(+0.70%) |
| Jun 07, 2017 | 14.58 | 14.58 | 14.58 | 37 | -0.07(-0.49%) | |
| Jun 05, 2017 | 14.66 | 14.66 | 14.66 | 87 | +0.23(+1.61%) | |
| May 31, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.01(-0.09%) | |
| May 30, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 199 | +0.03(+0.21%) |
| May 26, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 146 | +0.10(+0.69%) |
| May 19, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.01(+0.06%) | |
| May 18, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 450 | -0.22(-1.53%) |
| May 15, 2017 | 14.52 | 14.52 | 14.52 | 98 | +0.02(+0.13%) | |
| May 12, 2017 | 14.50 | 14.50 | 14.48 | 14.50 | 638 | -0.13(-0.89%) |
| May 10, 2017 | 14.63 | 14.63 | 14.63 | 4 | +0.01(+0.06%) | |
| May 09, 2017 | 14.62 | 14.62 | 14.62 | 14.62 | 406 | +0.13(+0.90%) |
| May 08, 2017 | 14.56 | 14.56 | 14.49 | 14.49 | 589 | -0.07(-0.49%) |
| May 05, 2017 | 14.56 | 14.56 | 14.56 | 14.56 | 467 | +0.16(+1.09%) |
| May 04, 2017 | 14.42 | 14.42 | 14.40 | 14.40 | 330 | +0.04(+0.29%) |
| May 03, 2017 | 14.37 | 14.37 | 14.36 | 14.36 | 2,237 | -0.09(-0.61%) |
| Apr 26, 2017 | 14.45 | 14.45 | 14.45 | 10 | +0.06(+0.43%) | |
| Apr 20, 2017 | 14.39 | 14.39 | 14.39 | 0 | +0.29(+2.04%) | |
| Mar 30, 2017 | 14.10 | 14.10 | 14.10 | 135 | +0.06(+0.40%) | |
| Mar 27, 2017 | 14.05 | 14.05 | 14.05 | 1 | +0.07(+0.48%) | |
| Mar 21, 2017 | 13.98 | 13.98 | 13.98 | 126 | +0.19(+1.34%) | |
| Mar 14, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.01%) | |
| Feb 21, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.01(+0.04%) | |
| Feb 15, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.06(+0.41%) | |
| Feb 14, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 146 | -0.01(-0.07%) |
| Feb 06, 2017 | 13.74 | 13.74 | 13.74 | 211 | +0.00(+0.01%) | |
| Jan 30, 2017 | 13.74 | 13.74 | 13.74 | 118 | -0.06(-0.42%) | |
| Jan 27, 2017 | 13.80 | 13.80 | 13.80 | 13.80 | 218 | -0.12(-0.83%) |
| Jan 25, 2017 | 13.91 | 13.91 | 13.91 | 1 | +0.12(+0.84%) | |
| Jan 23, 2017 | 13.80 | 13.80 | 13.80 | 92 | -0.10(-0.73%) | |
| Jan 20, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 183 | -0.03(-0.19%) |
| Jan 17, 2017 | 13.92 | 13.92 | 13.92 | 206 | +0.21(+1.54%) | |
| Jan 09, 2017 | 13.71 | 13.71 | 13.71 | 0 | +0.24(+1.80%) | |
| Dec 30, 2016 | 13.47 | 13.47 | 13.47 | 0 | +0.05(+0.35%) | |
| Dec 29, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 230 | -0.06(-0.46%) |
| Dec 27, 2016 | 13.49 | 13.49 | 13.49 | 74 | -0.17(-1.21%) | |
| Dec 19, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.24(-1.69%) |
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.
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.