GX Thematic Growth ETF (NQ: GXTG )

24.78 -0.03 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.52 49.52 48.96 48.96 5,989 -0.47(-0.96%)
Jun 29, 2021 49.61 49.61 49.10 49.44 15,452 -0.03(-0.07%)
Jun 28, 2021 49.40 49.56 49.31 49.47 14,764 +0.38(+0.77%)
Jun 25, 2021 49.20 49.20 48.77 49.09 20,662 +0.06(+0.12%)
Jun 24, 2021 48.63 49.03 48.63 49.03 14,767 +0.65(+1.35%)
Jun 23, 2021 48.03 48.49 48.03 48.38 11,983 +0.50(+1.05%)
Jun 22, 2021 47.56 47.88 47.49 47.88 10,731 +0.02(+0.04%)
Jun 21, 2021 47.57 47.86 47.08 47.86 67,524 +0.29(+0.62%)
Jun 18, 2021 47.67 47.69 47.32 47.57 8,780 -0.05(-0.11%)
Jun 17, 2021 47.17 47.70 47.17 47.62 6,136 +0.64(+1.36%)
Jun 16, 2021 47.46 47.46 46.69 46.98 10,223 -0.40(-0.84%)
Jun 15, 2021 48.18 48.18 47.37 47.38 49,760 -0.50(-1.04%)
Jun 14, 2021 47.78 48.01 47.78 47.87 13,615 +0.26(+0.55%)
Jun 11, 2021 47.43 47.68 47.33 47.61 12,234 +0.28(+0.60%)
Jun 10, 2021 47.03 47.33 46.86 47.33 21,489 +0.46(+0.99%)
Jun 09, 2021 47.01 47.17 46.73 46.87 11,357 +0.07(+0.15%)
Jun 08, 2021 46.98 46.98 46.35 46.79 5,195 +0.25(+0.54%)
Jun 07, 2021 46.30 46.71 46.01 46.54 11,298 +0.47(+1.03%)
Jun 04, 2021 46.10 46.16 46.04 46.07 6,155 +0.36(+0.79%)
Jun 03, 2021 46.15 46.15 45.59 45.71 9,060 -0.43(-0.92%)
Jun 02, 2021 46.07 46.22 45.94 46.14 8,884 -0.02(-0.05%)
Jun 01, 2021 46.54 46.56 45.74 46.16 10,765 +0.24(+0.53%)
May 28, 2021 45.73 46.19 45.71 45.92 43,104 +0.44(+0.96%)
May 27, 2021 45.53 45.61 45.24 45.48 14,802 +0.15(+0.33%)
May 26, 2021 45.08 45.43 44.96 45.33 6,373 +0.49(+1.10%)
May 25, 2021 44.85 44.97 44.66 44.84 8,322 +0.34(+0.77%)
May 24, 2021 44.44 44.77 44.44 44.50 19,647 +0.22(+0.49%)
May 21, 2021 44.44 44.55 44.17 44.28 13,276 +0.04(+0.09%)
May 20, 2021 43.58 44.34 43.58 44.24 29,158 +1.22(+2.84%)
May 19, 2021 42.49 43.11 42.49 43.02 8,986 -0.46(-1.05%)
May 18, 2021 42.96 43.75 42.96 43.48 16,196 +0.67(+1.56%)
May 17, 2021 43.03 43.03 42.60 42.81 5,240 -0.16(-0.36%)
May 14, 2021 41.89 43.14 41.89 42.97 10,834 +1.31(+3.14%)
May 13, 2021 42.21 42.41 41.28 41.66 18,878 -0.55(-1.30%)
May 12, 2021 42.64 43.12 42.13 42.21 13,359 -1.18(-2.73%)
May 11, 2021 42.10 43.54 41.76 43.39 16,284 -0.25(-0.56%)
May 10, 2021 44.90 44.90 43.60 43.64 18,236 -1.27(-2.82%)
May 07, 2021 44.39 45.18 44.39 44.91 19,282 +1.01(+2.31%)
May 06, 2021 44.54 44.54 43.67 43.89 66,864 -0.93(-2.07%)
May 05, 2021 45.30 45.34 44.59 44.82 20,715 -0.06(-0.13%)
May 04, 2021 45.76 45.76 44.45 44.88 32,302 -1.13(-2.45%)
May 03, 2021 47.06 47.06 46.01 46.01 11,385 -0.88(-1.88%)
Apr 30, 2021 47.19 47.34 46.63 46.89 32,114 -0.66(-1.39%)
Apr 29, 2021 48.32 48.32 47.02 47.55 9,201 -0.45(-0.95%)
Apr 28, 2021 47.80 48.09 47.58 48.00 16,592 +0.11(+0.24%)
Apr 27, 2021 48.28 48.28 47.77 47.89 14,699 -0.30(-0.63%)
Apr 26, 2021 47.45 48.20 47.45 48.19 15,318 +0.90(+1.90%)
Apr 23, 2021 46.44 47.33 46.44 47.29 10,986 +0.77(+1.67%)
Apr 22, 2021 46.76 47.21 46.26 46.52 18,286 +0.23(+0.49%)
Apr 21, 2021 45.44 46.33 45.27 46.29 14,854 +0.56(+1.22%)
Apr 20, 2021 46.35 46.57 45.50 45.73 18,799 -0.82(-1.77%)
Apr 19, 2021 46.67 46.98 46.28 46.55 11,799 -0.21(-0.45%)
Apr 16, 2021 47.36 47.36 46.65 46.76 20,916 -0.54(-1.14%)
Apr 15, 2021 47.03 47.33 47.03 47.30 31,427 +0.51(+1.09%)
Apr 14, 2021 47.15 47.43 46.75 46.79 22,061 -0.27(-0.56%)
Apr 13, 2021 46.18 47.08 46.18 47.06 19,235 +0.93(+2.02%)
Apr 12, 2021 46.66 46.66 45.84 46.13 15,676 -0.66(-1.40%)
Apr 09, 2021 46.47 46.78 46.39 46.78 15,845 +0.07(+0.15%)
Apr 08, 2021 46.32 46.86 46.32 46.71 10,295 +0.63(+1.37%)
Apr 07, 2021 46.52 46.55 46.01 46.08 11,478 -0.61(-1.31%)
Apr 06, 2021 46.71 47.20 46.63 46.69 12,995 +0.14(+0.29%)
Apr 05, 2021 47.04 47.04 46.39 46.55 16,968 +0.26(+0.55%)
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.