GX Thematic Growth ETF (NQ: GXTG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	24.03	24.14	23.98	24.14	1,228	+0.20(+0.84%)
Mar 27, 2024	23.77	24.01	23.77	23.94	3,113	+0.32(+1.35%)
Mar 26, 2024	23.79	23.79	23.62	23.62	25,268	-0.08(-0.34%)
Mar 25, 2024	23.74	23.83	23.67	23.70	28,233	-0.13(-0.55%)
Mar 22, 2024	23.94	23.95	23.83	23.83	2,130	-0.27(-1.12%)
Mar 21, 2024	24.28	24.28	24.08	24.10	4,751	-0.19(-0.78%)
Mar 20, 2024	23.78	24.29	23.68	24.29	11,244	+0.56(+2.36%)
Mar 19, 2024	23.58	23.92	23.58	23.73	5,265	-0.29(-1.21%)
Mar 18, 2024	23.82	24.03	23.82	24.02	9,957	+0.24(+1.01%)
Mar 15, 2024	23.75	23.82	23.72	23.78	4,502	-0.13(-0.54%)
Mar 14, 2024	24.36	24.36	23.68	23.91	1,406	-0.46(-1.89%)
Mar 13, 2024	24.37	24.41	24.26	24.37	3,631	+0.25(+1.04%)
Mar 12, 2024	24.33	24.33	24.07	24.12	6,933	-0.35(-1.43%)
Mar 11, 2024	24.25	24.47	24.11	24.47	9,440	+0.45(+1.87%)
Mar 08, 2024	24.11	24.20	24.01	24.02	3,954	-0.05(-0.21%)
Mar 07, 2024	23.90	24.09	23.82	24.07	2,274	+0.33(+1.39%)
Mar 06, 2024	23.72	23.84	23.72	23.74	7,956	+0.45(+1.93%)
Mar 05, 2024	23.59	23.59	23.27	23.29	5,769	-0.51(-2.14%)
Mar 04, 2024	24.10	24.10	23.77	23.80	7,611	-0.36(-1.49%)
Mar 01, 2024	23.77	24.16	23.77	24.16	14,723	+0.53(+2.24%)
Feb 29, 2024	23.59	23.99	23.58	23.63	6,159	+0.22(+0.94%)
Feb 28, 2024	23.35	23.57	23.35	23.41	5,250	-0.13(-0.55%)
Feb 27, 2024	23.35	23.66	23.35	23.54	5,639	+0.28(+1.20%)
Feb 26, 2024	23.22	23.28	23.13	23.26	4,662	+0.12(+0.50%)
Feb 23, 2024	23.14	23.22	23.03	23.14	5,169	+0.08(+0.37%)
Feb 22, 2024	23.10	23.26	22.98	23.06	9,015	+0.07(+0.30%)
Feb 21, 2024	22.94	22.99	22.80	22.99	3,810	-0.09(-0.39%)
Feb 20, 2024	23.25	23.25	22.82	23.08	4,329	-0.39(-1.66%)
Feb 16, 2024	23.37	23.49	23.32	23.47	2,862	-0.02(-0.09%)
Feb 15, 2024	23.21	23.49	23.19	23.49	1,966	+0.49(+2.13%)
Feb 14, 2024	22.75	23.12	22.75	23.00	3,593	+0.35(+1.55%)
Feb 13, 2024	22.64	22.70	22.41	22.65	10,494	-0.59(-2.53%)
Feb 12, 2024	22.91	23.35	22.91	23.24	21,480	+0.37(+1.61%)
Feb 09, 2024	22.67	22.93	22.67	22.87	119,064	-0.03(-0.13%)
Feb 08, 2024	22.68	22.91	22.68	22.90	5,917	+0.27(+1.19%)
Feb 07, 2024	22.77	22.81	22.63	22.63	10,893	-0.07(-0.31%)
Feb 06, 2024	22.29	22.70	22.29	22.70	12,911	+0.57(+2.57%)
Feb 05, 2024	22.01	22.13	21.99	22.13	8,714	-0.41(-1.82%)
Feb 02, 2024	22.62	22.62	22.24	22.54	8,421	-0.12(-0.53%)
Feb 01, 2024	22.55	22.82	22.55	22.66	1,369	+0.12(+0.53%)
Jan 31, 2024	22.75	22.75	22.50	22.54	2,702	-0.16(-0.70%)
Jan 30, 2024	22.74	22.80	22.70	22.70	2,408	-0.30(-1.30%)
Jan 29, 2024	22.69	23.12	22.68	23.00	7,073	+0.18(+0.79%)
Jan 26, 2024	23.00	23.00	22.82	22.82	2,355	-0.06(-0.26%)
Jan 25, 2024	22.98	22.98	22.78	22.88	7,463	+0.01(+0.04%)
Jan 24, 2024	23.33	23.33	22.87	22.87	2,420	-0.09(-0.39%)
Jan 23, 2024	22.98	23.11	22.86	22.96	3,054	+0.15(+0.66%)
Jan 22, 2024	22.81	22.99	22.73	22.81	32,767	+0.01(+0.04%)
Jan 19, 2024	22.75	22.92	22.68	22.80	6,594	+0.08(+0.35%)
Jan 18, 2024	22.89	22.89	22.66	22.72	30,136	-0.14(-0.61%)
Jan 17, 2024	22.82	22.87	22.66	22.86	12,648	-0.34(-1.47%)
Jan 16, 2024	23.33	23.33	23.14	23.20	11,755	-0.39(-1.65%)
Jan 12, 2024	23.76	23.82	23.56	23.59	46,183	-0.23(-0.97%)
Jan 11, 2024	23.60	23.89	23.60	23.82	27,543	-0.10(-0.42%)
Jan 10, 2024	23.60	23.92	23.60	23.92	16,389	-0.02(-0.08%)
Jan 09, 2024	23.93	23.96	23.79	23.94	6,590	-0.18(-0.75%)
Jan 08, 2024	23.78	24.12	23.70	24.12	10,632	+0.43(+1.82%)
Jan 05, 2024	23.63	23.74	23.60	23.69	8,393	-0.19(-0.80%)
Jan 04, 2024	24.05	24.05	23.72	23.88	5,519	-0.03(-0.13%)
Jan 03, 2024	23.90	24.10	23.75	23.91	4,989	-0.40(-1.65%)

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.