GX Thematic Growth ETF (NQ: GXTG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	35.35	37.32		37.32	11,349	+1.86(+5.26%)
Jan 28, 2022	34.76	35.46	34.07	35.46	36,602	+0.97(+2.81%)
Jan 27, 2022	35.88	35.89	34.47	34.49	13,362	-0.99(-2.79%)
Jan 26, 2022	36.37	36.75	35.22	35.48	12,641	-0.22(-0.62%)
Jan 25, 2022	35.85	36.20	35.41	35.70	17,319	-0.71(-1.95%)
Jan 24, 2022	35.42	36.42	34.41	36.41	20,580	-0.03(-0.09%)
Jan 21, 2022	37.31	37.42	36.40	36.44	17,103	-1.21(-3.20%)
Jan 20, 2022	37.96	38.91	37.49	37.65	46,532	+0.12(+0.33%)
Jan 19, 2022	38.03	38.43	37.52	37.52	42,069	-0.43(-1.14%)
Jan 18, 2022	38.46	38.64	37.77	37.96	51,720	-1.06(-2.71%)
Jan 14, 2022				39.01	0	-0.10(-0.25%)
Jan 13, 2022	40.45	40.45	39.01	39.11	17,018	-1.23(-3.05%)
Jan 12, 2022	40.93	40.99	40.31	40.34	75,998	-0.01(-0.02%)
Jan 11, 2022	39.50	40.55	39.50	40.35	113,980	+0.71(+1.79%)
Jan 10, 2022	39.28	39.68	38.69	39.64	38,175	-0.05(-0.12%)
Jan 07, 2022	40.07	40.66	39.69	39.69	21,472	-0.23(-0.58%)
Jan 06, 2022	40.03	40.44	39.50	39.92	69,287	-0.25(-0.62%)
Jan 05, 2022	41.90	41.90	40.17	40.17	24,203	-1.89(-4.50%)
Jan 04, 2022	43.09	43.09	41.57	42.06	16,417	-0.96(-2.23%)
Jan 03, 2022	42.83	43.20	42.37	43.02	58,132	+0.29(+0.67%)
Dec 31, 2021	43.14	43.41	42.72	42.73	21,355	-0.56(-1.29%)
Dec 30, 2021	43.19	43.63	43.13	43.29	30,860	+0.65(+1.53%)
Dec 29, 2021	42.93	42.93	42.26	42.64	16,332	-0.24(-0.55%)
Dec 28, 2021	43.37	43.59	42.87	42.87	38,119	-0.62(-1.42%)
Dec 27, 2021	43.69	43.69	43.28	43.49	62,765	-0.33(-0.75%)
Dec 23, 2021	43.33	43.82	43.17	43.82	39,769	+0.35(+0.80%)
Dec 22, 2021	43.24	43.49	42.95	43.47	35,981	+0.30(+0.70%)
Dec 21, 2021	42.53	43.28	42.53	43.17	30,201	+1.10(+2.60%)
Dec 20, 2021	42.24	42.46	41.93	42.07	47,318	-1.08(-2.50%)
Dec 17, 2021	41.88	43.22	41.60	43.15	41,363	+0.74(+1.74%)
Dec 16, 2021	43.52	43.65	42.21	42.41	126,655	-0.78(-1.80%)
Dec 15, 2021	42.52	43.40	41.95	43.19	38,696	+0.57(+1.34%)
Dec 14, 2021	42.83	42.95	42.30	42.62	9,475	-0.84(-1.94%)
Dec 13, 2021	43.73	43.90	42.97	43.46	13,493	-0.40(-0.91%)
Dec 10, 2021	44.43	44.43	43.57	43.86	43,289	-0.52(-1.18%)
Dec 09, 2021	45.19	45.51	44.20	44.38	15,468	-1.04(-2.30%)
Dec 08, 2021	44.97	45.59	44.62	45.42	11,182	+0.69(+1.54%)
Dec 07, 2021	43.84	45.04	43.84	44.74	28,102	+1.55(+3.59%)
Dec 06, 2021	42.76	43.27	42.12	43.19	14,750	+0.54(+1.27%)
Dec 03, 2021	44.17	44.17	42.47	42.65	60,179	-1.65(-3.73%)
Dec 02, 2021	43.77	44.34	43.65	44.30	35,064	+0.46(+1.06%)
Dec 01, 2021	45.98	45.98	43.83	43.83	18,861	-1.43(-3.16%)
Nov 30, 2021	45.63	46.11	45.63	45.26	11,677	-0.58(-1.26%)
Nov 29, 2021	46.18	46.21	45.48	45.84	24,611	+0.04(+0.08%)
Nov 26, 2021	45.71	46.06	45.43	45.80	5,866	-0.49(-1.06%)
Nov 24, 2021	45.70	46.30	45.15	46.30	11,865	+0.50(+1.09%)
Nov 23, 2021	46.27	46.46	45.49	45.80	22,163	-1.03(-2.20%)
Nov 22, 2021	47.64	47.85	46.15	46.82	19,196	-0.74(-1.56%)
Nov 19, 2021	47.43	47.93	47.43	47.57	78,553	-0.01(-0.02%)
Nov 18, 2021	48.38	47.59	47.44	47.58	10,658	-0.48(-1.01%)
Nov 17, 2021	48.93	48.93	48.06	48.06	12,070	-0.83(-1.70%)
Nov 16, 2021	48.74	48.99	48.59	48.89	6,261	+0.09(+0.18%)
Nov 15, 2021	49.55	49.55	48.78	48.80	12,893	-0.65(-1.30%)
Nov 12, 2021	49.08	49.46	48.89	49.45	11,103	+0.62(+1.26%)
Nov 11, 2021	48.80	48.84	48.62	48.83	9,442	+0.50(+1.04%)
Nov 10, 2021	49.19			48.33	8,730	-1.33(-2.68%)
Nov 09, 2021	50.13	50.13	49.34	49.66	20,877	-0.47(-0.94%)
Nov 08, 2021	49.40	50.21	49.40	50.13	40,909	+0.99(+2.02%)
Nov 05, 2021	50.05	50.05	48.99	49.14	20,675	-0.64(-1.29%)
Nov 04, 2021	49.55	49.95	49.55	49.78	7,291	+0.20(+0.40%)
Nov 03, 2021	48.93	49.58	48.67	49.58	20,593	+0.49(+1.00%)
Nov 02, 2021	49.32	49.32	48.81	49.09	25,763	-0.28(-0.57%)

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.