GX Gold Explorers ETF (NY: GOEX )

33.30 +0.97 (+3.01%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.54 22.94 20.57 21.25 81,849 -2.44(-10.29%)
Feb 27, 2020 25.15 25.15 23.52 23.69 14,990 -1.14(-4.59%)
Feb 26, 2020 24.81 25.24 24.69 24.83 13,279 -0.23(-0.90%)
Feb 25, 2020 25.54 26.12 25.05 25.05 14,956 -0.79(-3.07%)
Feb 24, 2020 26.97 26.97 25.68 25.85 37,144 -0.05(-0.19%)
Feb 21, 2020 25.41 25.91 25.32 25.90 56,018 +0.77(+3.06%)
Feb 20, 2020 25.02 25.40 24.73 25.13 12,504 +0.07(+0.26%)
Feb 19, 2020 24.92 25.06 24.59 25.06 14,615 +0.53(+2.15%)
Feb 18, 2020 24.08 24.65 24.01 24.53 23,235 +0.56(+2.31%)
Feb 14, 2020 24.04 24.18 23.90 23.98 2,338 -0.08(-0.35%)
Feb 13, 2020 24.14 24.22 23.97 24.06 7,700 +0.12(+0.51%)
Feb 12, 2020 24.24 24.43 23.94 23.94 6,202 -0.38(-1.55%)
Feb 11, 2020 24.15 24.32 24.04 24.32 7,129 +0.31(+1.29%)
Feb 10, 2020 23.89 24.20 23.89 24.01 6,534 +0.03(+0.11%)
Feb 07, 2020 24.33 24.94 23.84 23.98 10,204 -0.21(-0.89%)
Feb 06, 2020 24.04 24.35 23.88 24.20 9,854 +0.32(+1.36%)
Feb 05, 2020 23.89 23.98 23.78 23.87 2,688 +0.17(+0.70%)
Feb 04, 2020 24.46 24.46 23.52 23.70 9,535 -0.68(-2.79%)
Feb 03, 2020 24.93 24.93 24.38 24.38 4,499 -0.50(-2.00%)
Jan 31, 2020 24.85 25.21 24.71 24.88 4,358 +0.07(+0.28%)
Jan 30, 2020 24.73 24.93 24.33 24.81 10,142 +0.36(+1.47%)
Jan 29, 2020 24.15 24.45 24.15 24.45 1,396 +0.13(+0.55%)
Jan 28, 2020 24.46 24.46 24.11 24.32 2,566 -0.15(-0.61%)
Jan 27, 2020 24.93 24.93 24.46 24.47 7,526 -0.06(-0.25%)
Jan 24, 2020 24.39 24.63 24.39 24.53 4,570 +0.16(+0.64%)
Jan 23, 2020 24.21 24.46 24.03 24.37 5,617 -0.08(-0.31%)
Jan 22, 2020 24.46 24.46 24.32 24.45 2,140 +0.09(+0.39%)
Jan 21, 2020 24.18 24.39 23.97 24.36 6,795 +0.05(+0.19%)
Jan 17, 2020 24.45 24.45 24.16 24.31 3,401 -0.08(-0.35%)
Jan 16, 2020 24.36 24.40 24.06 24.39 7,145 +0.14(+0.60%)
Jan 15, 2020 24.38 24.44 24.14 24.25 2,260 +0.15(+0.61%)
Jan 14, 2020 23.63 24.19 23.63 24.10 3,286 +0.26(+1.09%)
Jan 13, 2020 23.95 24.11 23.71 23.84 4,362 -0.57(-2.33%)
Jan 10, 2020 23.99 24.44 23.99 24.41 8,078 +0.38(+1.57%)
Jan 09, 2020 24.01 24.22 23.72 24.04 44,061 +0.00(+0.01%)
Jan 08, 2020 25.13 25.13 23.97 24.03 16,684 -1.08(-4.29%)
Jan 07, 2020 24.64 25.13 24.52 25.11 14,956 +0.50(+2.03%)
Jan 06, 2020 25.27 25.34 24.59 24.61 13,872 -0.15(-0.62%)
Jan 03, 2020 25.54 25.54 24.63 24.76 7,547 -0.30(-1.21%)
Jan 02, 2020 25.21 25.36 25.00 25.07 5,503 -0.05(-0.21%)
Dec 31, 2019 25.16 25.17 24.85 25.12 6,803 +0.40(+1.64%)
Dec 30, 2019 24.46 24.95 24.33 24.71 17,690 +0.25(+1.02%)
Dec 27, 2019 24.62 24.62 24.27 24.47 12,526 -0.27(-1.10%)
Dec 26, 2019 24.54 24.74 24.00 24.74 24,209 +0.91(+3.82%)
Dec 24, 2019 23.28 24.06 23.28 23.83 27,968 +1.05(+4.59%)
Dec 23, 2019 22.38 23.24 22.37 22.78 21,934 +0.29(+1.30%)
Dec 20, 2019 22.69 22.69 22.39 22.49 10,690 -0.19(-0.84%)
Dec 19, 2019 22.74 22.74 22.52 22.68 2,222 +0.02(+0.08%)
Dec 18, 2019 22.64 22.66 22.28 22.66 3,896 +0.00(+0.02%)
Dec 17, 2019 22.93 22.93 22.60 22.66 5,609 -0.45(-1.94%)
Dec 16, 2019 23.36 23.40 22.99 23.10 3,967 -0.05(-0.20%)
Dec 13, 2019 22.82 23.31 22.82 23.15 1,727 -0.08(-0.36%)
Dec 12, 2019 23.15 23.44 22.86 23.23 6,026 +0.07(+0.32%)
Dec 11, 2019 22.62 23.24 22.62 23.16 1,652 +0.53(+2.33%)
Dec 10, 2019 22.66 22.71 22.44 22.63 5,293 +0.01(+0.04%)
Dec 09, 2019 22.80 22.80 22.56 22.62 1,748 -0.11(-0.49%)
Dec 06, 2019 22.73 23.05 22.04 22.73 6,587 -0.41(-1.79%)
Dec 05, 2019 23.18 23.46 23.15 23.15 3,848 -0.07(-0.29%)
Dec 04, 2019 23.31 23.40 23.12 23.22 4,779 -0.09(-0.40%)
Dec 03, 2019 23.23 23.39 23.18 23.31 6,857 +0.61(+2.66%)
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.