• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    GX Thematic Growth ETF (NQ: GXTG )

    23.46 -0.39 (-1.64%)
    Streaming Delayed Price Updated: 11:51 AM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 29, 2022 31.34 31.34 30.59 30.67 4,223 -0.14(-0.47%)
    Apr 28, 2022 30.91 31.15 30.06 30.81 66,340 +0.37(+1.20%)
    Apr 27, 2022 30.23 30.51 30.18 30.45 49,325 +0.56(+1.87%)
    Apr 26, 2022 30.89 30.89 29.89 29.89 7,396 -1.25(-4.01%)
    Apr 25, 2022 30.86 31.25 30.80 31.14 16,705 -0.22(-0.70%)
    Apr 22, 2022 31.88 31.88 31.14 31.36 10,051 -0.40(-1.27%)
    Apr 21, 2022 33.12 33.12 31.77 31.77 14,652 -1.21(-3.67%)
    Apr 20, 2022 33.76 33.76 32.80 32.98 18,863 -0.74(-2.20%)
    Apr 19, 2022 33.02 33.76 33.02 33.72 12,778 +0.69(+2.10%)
    Apr 18, 2022 33.36 33.36 32.85 33.03 8,660 -0.69(-2.05%)
    Apr 14, 2022 34.16 34.16 33.59 33.72 4,315 -0.42(-1.24%)
    Apr 13, 2022 33.62 34.27 33.62 34.14 5,723 +0.62(+1.85%)
    Apr 12, 2022 34.12 34.12 33.41 33.52 5,101 -0.34(-1.01%)
    Apr 11, 2022 34.07 34.09 33.65 33.86 7,520 -0.47(-1.37%)
    Apr 08, 2022 33.16 34.83 32.78 34.33 54,843 -0.43(-1.24%)
    Apr 07, 2022 35.23 35.23 34.40 34.76 16,336 -0.46(-1.31%)
    Apr 06, 2022 35.67 35.67 34.98 35.23 4,699 -0.93(-2.58%)
    Apr 05, 2022 37.24 37.24 36.13 36.16 4,184 -0.81(-2.18%)
    Apr 04, 2022 36.65 37.12 36.65 36.97 11,002 +0.73(+2.02%)
    Apr 01, 2022 36.14 36.52 36.02 36.24 7,191 +0.29(+0.81%)
    Mar 31, 2022 36.08 36.08 35.92 35.94 4,477 -0.15(-0.41%)
    Mar 30, 2022 36.39 36.95 36.09 36.09 8,952 -0.44(-1.21%)
    Mar 29, 2022 35.83 36.54 35.83 36.53 7,117 +1.02(+2.88%)
    Mar 28, 2022 35.51 35.51 34.93 35.51 17,323 +0.18(+0.50%)
    Mar 25, 2022 35.85 35.85 35.09 35.33 6,033 -0.37(-1.02%)
    Mar 24, 2022 35.32 35.83 35.11 35.70 22,213 +0.58(+1.64%)
    Mar 23, 2022 35.39 35.77 35.06 35.12 7,966 -0.55(-1.54%)
    Mar 22, 2022 35.06 35.77 35.06 35.67 14,111 +0.80(+2.29%)
    Mar 21, 2022 35.13 35.13 34.50 34.87 6,442 -0.31(-0.87%)
    Mar 18, 2022 33.99 35.23 33.99 35.18 9,177 +0.99(+2.90%)
    Mar 17, 2022 33.33 34.22 33.33 34.19 59,686 +0.59(+1.76%)
    Mar 16, 2022 32.33 33.60 32.33 33.60 35,042 +2.17(+6.90%)
    Mar 15, 2022 30.87 31.43 30.75 31.43 10,435 +0.70(+2.27%)
    Mar 14, 2022 31.73 31.73 30.64 30.73 11,822 -1.30(-4.07%)
    Mar 11, 2022 33.20 33.20 32.03 32.04 10,978 -0.78(-2.37%)
    Mar 10, 2022 32.76 32.97 32.57 32.81 18,149 -0.41(-1.24%)
    Mar 09, 2022 32.89 33.40 32.89 33.23 12,204 +1.15(+3.60%)
    Mar 08, 2022 31.89 32.65 31.60 32.07 13,213 +0.29(+0.91%)
    Mar 07, 2022 33.00 33.00 31.79 31.79 23,486 -1.43(-4.31%)
    Mar 04, 2022 33.80 34.16 32.95 33.22 10,634 -1.04(-3.03%)
    Mar 03, 2022 35.41 35.41 34.08 34.26 6,708 -0.73(-2.09%)
    Mar 02, 2022 35.12 35.16 34.55 34.99 16,691 -0.05(-0.14%)
    Mar 01, 2022 35.57 35.66 34.81 35.03 19,940 -0.59(-1.66%)
    Feb 28, 2022 34.88 35.83 34.88 35.63 26,807 +0.31(+0.89%)
    Feb 25, 2022 34.87 35.31 34.61 35.31 4,999 +0.99(+2.88%)
    Feb 24, 2022 32.36 34.63 32.03 34.32 18,679 +0.73(+2.17%)
    Feb 23, 2022 34.62 34.76 33.45 33.59 15,147 -0.60(-1.74%)
    Feb 22, 2022 34.42 34.81 34.04 34.19 19,389 -0.62(-1.77%)
    Feb 18, 2022 34.80 0 -0.78(-2.19%)
    Feb 17, 2022 36.82 36.82 35.57 35.58 7,877 -1.59(-4.27%)
    Feb 16, 2022 36.94 37.22 36.62 37.17 151,079 +0.04(+0.11%)
    Feb 15, 2022 36.52 37.20 36.52 37.13 18,340 +1.19(+3.31%)
    Feb 14, 2022 36.08 36.49 35.92 35.94 10,226 -0.37(-1.03%)
    Feb 11, 2022 37.22 37.57 36.20 36.31 35,068 -0.92(-2.48%)
    Feb 10, 2022 37.38 38.36 37.15 37.24 51,549 -0.57(-1.50%)
    Feb 09, 2022 37.24 38.12 37.24 37.80 20,233 +1.16(+3.18%)
    Feb 08, 2022 36.47 36.72 36.20 36.64 18,692 -0.09(-0.24%)
    Feb 07, 2022 36.67 37.04 36.49 36.73 20,145 +0.24(+0.66%)
    Feb 04, 2022 35.62 36.79 35.62 36.49 35,456 +0.89(+2.51%)
    Feb 03, 2022 36.41 35.59 35.59 137,812 -1.61(-4.32%)
    Feb 02, 2022 37.92 37.94 37.09 37.20 16,596 -0.48(-1.28%)
    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.