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 (%)
Jul 31, 2024 23.21 23.48 23.21 23.46 10,900 +0.59(+2.58%)
Jul 30, 2024 23.06 23.06 22.87 22.87 596 -0.23(-1.00%)
Jul 29, 2024 23.22 23.22 22.95 23.10 13,090 -0.08(-0.35%)
Jul 26, 2024 23.17 23.25 23.17 23.18 1,932 +0.17(+0.74%)
Jul 25, 2024 23.07 23.20 22.90 23.01 14,497 +0.20(+0.88%)
Jul 24, 2024 23.10 23.17 22.81 22.81 1,441 -0.45(-1.93%)
Jul 23, 2024 23.25 23.26 23.12 23.26 570 -0.09(-0.39%)
Jul 22, 2024 23.21 23.45 23.21 23.35 3,568 +0.01(+0.04%)
Jul 19, 2024 23.26 23.34 23.19 23.34 1,073 +0.09(+0.39%)
Jul 18, 2024 23.77 23.77 23.25 23.25 2,761 -0.49(-2.06%)
Jul 17, 2024 23.74 23.74 23.64 23.74 290 -0.25(-1.04%)
Jul 16, 2024 23.69 24.02 23.69 23.99 5,952 +0.39(+1.65%)
Jul 15, 2024 23.70 23.76 23.58 23.60 7,035 -0.26(-1.09%)
Jul 12, 2024 23.99 23.99 23.86 23.86 2,969 +0.33(+1.40%)
Jul 11, 2024 23.50 23.57 23.49 23.53 3,779 +0.49(+2.13%)
Jul 10, 2024 22.92 23.14 22.92 23.04 10,944 +0.07(+0.30%)
Jul 09, 2024 22.85 22.97 22.85 22.97 2,892 +0.12(+0.53%)
Jul 08, 2024 22.92 22.92 22.80 22.85 5,384 -0.10(-0.44%)
Jul 05, 2024 22.87 22.95 22.80 22.95 14,455 +0.02(+0.09%)
Jul 03, 2024 22.55 22.93 22.55 22.93 1,951 +0.52(+2.32%)
Jul 02, 2024 22.47 22.52 22.34 22.41 3,928 -0.12(-0.53%)
Jul 01, 2024 22.61 22.63 22.46 22.53 3,099 +0.06(+0.27%)
Jun 28, 2024 22.65 22.70 22.46 22.47 14,868 -0.20(-0.88%)
Jun 27, 2024 22.62 22.77 22.60 22.67 4,310 -0.17(-0.75%)
Jun 26, 2024 22.69 22.84 22.69 22.84 11,163 +0.18(+0.79%)
Jun 25, 2024 22.73 22.73 22.64 22.66 11,852 -0.30(-1.30%)
Jun 24, 2024 22.82 23.00 22.82 22.96 692 +0.25(+1.09%)
Jun 21, 2024 22.69 22.72 22.67 22.71 1,845 -0.03(-0.13%)
Jun 20, 2024 22.83 22.84 22.69 22.74 12,133 -0.32(-1.38%)
Jun 18, 2024 22.97 23.06 22.95 23.06 2,489 +0.18(+0.78%)
Jun 17, 2024 22.89 22.92 22.84 22.88 1,071 -0.16(-0.69%)
Jun 14, 2024 23.10 23.10 22.92 23.04 3,201 -0.23(-0.98%)
Jun 13, 2024 23.46 23.46 23.17 23.27 13,317 -0.19(-0.81%)
Jun 12, 2024 23.64 23.80 23.46 23.46 10,721 +0.06(+0.25%)
Jun 11, 2024 23.15 23.40 23.15 23.40 1,112 -0.10(-0.42%)
Jun 10, 2024 23.21 23.50 23.21 23.50 1,183 +0.22(+0.94%)
Jun 07, 2024 23.37 23.37 23.26 23.28 4,205 -0.49(-2.05%)
Jun 06, 2024 23.72 23.79 23.72 23.77 14,719 -0.10(-0.42%)
Jun 05, 2024 23.73 23.99 23.73 23.87 13,965 +0.15(+0.63%)
Jun 04, 2024 23.58 23.75 23.54 23.72 10,417 -0.04(-0.17%)
Jun 03, 2024 23.62 23.76 23.60 23.76 6,126 +0.16(+0.67%)
May 31, 2024 23.70 23.87 23.47 23.60 5,912 -0.04(-0.17%)
May 30, 2024 23.58 23.70 23.58 23.64 1,439 +0.14(+0.60%)
May 29, 2024 23.67 23.67 23.42 23.50 4,363 -0.21(-0.89%)
May 28, 2024 23.89 23.96 23.64 23.71 10,283 -0.23(-0.96%)
May 24, 2024 23.61 23.96 23.61 23.94 9,832 +0.37(+1.56%)
May 23, 2024 23.85 23.88 23.50 23.57 4,191 -0.68(-2.79%)
May 22, 2024 24.03 24.33 24.03 24.24 1,979 +0.22(+0.91%)
May 21, 2024 24.00 24.18 24.00 24.03 510 -0.32(-1.31%)
May 20, 2024 24.22 24.34 24.19 24.34 1,069 +0.19(+0.78%)
May 17, 2024 24.14 24.16 24.14 24.15 644 -0.05(-0.21%)
May 16, 2024 24.09 24.20 24.07 24.20 1,970 +0.14(+0.58%)
May 15, 2024 23.93 24.23 23.83 24.07 5,552 -0.00(-0.02%)
May 14, 2024 23.92 24.07 23.92 24.07 78,594 +0.40(+1.70%)
May 13, 2024 23.65 23.90 23.64 23.67 6,396 +0.02(+0.07%)
May 10, 2024 23.88 23.88 23.56 23.65 7,965 -0.21(-0.86%)
May 09, 2024 23.58 23.86 23.58 23.86 6,748 +0.53(+2.26%)
May 08, 2024 23.35 23.38 23.25 23.33 1,061 -0.43(-1.80%)
May 07, 2024 23.72 23.76 23.63 23.76 1,927 +0.08(+0.34%)
May 06, 2024 23.68 23.68 23.49 23.68 3,283 +0.11(+0.46%)
May 03, 2024 23.62 23.62 23.40 23.57 21,047 +0.39(+1.67%)
May 02, 2024 23.17 23.24 23.16 23.18 2,604 +0.39(+1.70%)
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.