GX Gold Explorers ETF (NY: GOEX )

33.08 +0.76 (+2.35%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.21 17.21 16.95 17.09 6,812 -0.12(-0.70%)
Oct 30, 2018 17.13 17.32 17.12 17.21 2,362 -0.26(-1.48%)
Oct 29, 2018 17.68 17.89 17.47 17.47 2,704 -0.19(-1.05%)
Oct 26, 2018 17.85 18.04 17.66 17.66 8,320 -0.50(-2.78%)
Oct 25, 2018 18.08 18.16 17.93 18.16 3,471 +0.18(+1.00%)
Oct 24, 2018 18.32 18.32 17.98 17.98 3,405 -0.53(-2.85%)
Oct 23, 2018 18.47 18.79 18.23 18.51 4,853 +0.23(+1.27%)
Oct 22, 2018 18.23 18.38 18.23 18.28 2,506 -0.15(-0.80%)
Oct 19, 2018 18.33 18.56 18.33 18.43 972 +0.09(+0.51%)
Oct 18, 2018 18.33 18.41 18.32 18.33 1,538 -0.19(-1.04%)
Oct 17, 2018 18.22 18.52 18.22 18.52 755 +0.15(+0.84%)
Oct 16, 2018 18.64 18.67 18.37 18.37 4,783 -0.19(-1.05%)
Oct 15, 2018 18.26 18.81 18.23 18.56 9,574 +0.35(+1.93%)
Oct 12, 2018 18.25 18.43 17.75 18.21 10,049 +0.23(+1.29%)
Oct 11, 2018 17.48 18.23 17.48 17.98 5,565 +0.90(+5.25%)
Oct 10, 2018 17.12 17.18 17.01 17.08 4,462 -0.07(-0.43%)
Oct 09, 2018 17.31 17.32 17.06 17.16 6,907 -0.50(-2.85%)
Oct 08, 2018 17.09 17.74 16.95 17.66 11,391 +0.28(+1.62%)
Oct 05, 2018 17.35 17.40 17.26 17.38 3,025 -0.08(-0.44%)
Oct 04, 2018 17.68 17.79 17.35 17.46 11,352 -0.18(-1.02%)
Oct 03, 2018 17.69 17.69 17.57 17.64 1,139 +0.10(+0.59%)
Oct 02, 2018 17.40 17.69 17.39 17.53 7,812 +0.18(+1.03%)
Oct 01, 2018 17.06 17.39 17.06 17.35 4,380 +0.12(+0.71%)
Sep 28, 2018 16.97 17.26 16.97 17.23 1,944 +0.31(+1.83%)
Sep 27, 2018 17.02 17.53 16.92 16.92 1,109 -0.37(-2.11%)
Sep 26, 2018 17.45 17.45 17.29 17.29 758 -0.17(-0.95%)
Sep 25, 2018 17.57 17.58 17.45 17.45 1,729 -0.02(-0.11%)
Sep 24, 2018 17.57 17.79 17.47 17.47 6,151 -0.15(-0.84%)
Sep 21, 2018 17.86 17.86 17.59 17.62 3,565 -0.20(-1.14%)
Sep 20, 2018 17.68 17.84 17.59 17.82 2,665 +0.35(+2.00%)
Sep 19, 2018 17.47 17.63 17.47 17.47 5,061 +0.58(+3.40%)
Sep 18, 2018 17.20 17.30 16.90 16.90 3,631 -0.20(-1.16%)
Sep 17, 2018 16.97 17.17 16.97 17.10 2,189 +0.12(+0.74%)
Sep 14, 2018 16.97 16.97 16.97 16.97 648 +0.15(+0.88%)
Sep 13, 2018 17.12 17.12 16.82 16.82 998 -0.30(-1.73%)
Sep 12, 2018 16.55 17.13 16.55 17.12 12,674 +0.65(+3.92%)
Sep 11, 2018 16.39 16.48 16.20 16.48 8,826 -0.11(-0.66%)
Sep 10, 2018 16.75 16.83 16.58 16.58 10,032 -0.06(-0.33%)
Sep 07, 2018 16.66 16.73 16.59 16.64 7,023 -0.05(-0.28%)
Sep 06, 2018 16.84 16.98 16.66 16.69 10,078 -0.14(-0.82%)
Sep 05, 2018 16.97 16.97 16.80 16.82 3,774 -0.14(-0.82%)
Sep 04, 2018 17.23 17.23 16.95 16.96 5,716 -0.64(-3.63%)
Aug 31, 2018 17.60 17.60 17.60 0 -0.06(-0.34%)
Aug 30, 2018 17.92 17.92 17.58 17.66 5,934 -0.34(-1.91%)
Aug 29, 2018 18.01 18.08 17.96 18.01 6,652 -0.05(-0.27%)
Aug 28, 2018 18.48 18.48 18.00 18.06 4,570 -0.26(-1.41%)
Aug 27, 2018 18.22 18.42 18.19 18.31 11,093 +0.16(+0.89%)
Aug 24, 2018 17.77 18.31 17.77 18.15 15,343 +0.80(+4.59%)
Aug 23, 2018 17.86 17.86 17.36 17.36 15,055 -0.64(-3.58%)
Aug 22, 2018 17.93 18.04 17.89 18.00 3,691 +0.02(+0.10%)
Aug 21, 2018 18.02 18.07 17.85 17.98 3,371 +0.09(+0.48%)
Aug 20, 2018 17.65 18.05 17.65 17.90 6,303 +0.27(+1.56%)
Aug 17, 2018 17.40 17.63 17.39 17.62 12,102 +0.39(+2.26%)
Aug 16, 2018 17.68 17.96 17.23 17.23 29,360 -0.35(-2.00%)
Aug 15, 2018 18.28 18.28 17.52 17.58 24,839 -1.00(-5.40%)
Aug 14, 2018 18.56 18.66 18.49 18.59 9,451 +0.11(+0.57%)
Aug 13, 2018 18.91 19.12 18.44 18.48 12,880 -0.49(-2.59%)
Aug 10, 2018 19.10 19.34 18.95 18.97 4,214 -0.28(-1.44%)
Aug 09, 2018 19.29 19.31 19.25 19.25 1,438 +0.05(+0.24%)
Aug 08, 2018 19.24 19.28 19.20 19.20 3,469 -0.03(-0.14%)
Aug 07, 2018 19.48 19.58 19.20 19.23 6,449 -0.36(-1.85%)
Aug 06, 2018 19.69 19.71 19.49 19.59 4,457 -0.03(-0.13%)
Aug 03, 2018 19.73 19.83 19.58 19.62 5,402 +0.12(+0.62%)
Aug 02, 2018 19.57 19.72 19.49 19.50 9,078 -0.40(-2.00%)
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.