Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global X Genomics & Biotechnology ETF (NQ: GNOM )

10.18 -0.03 (-0.27%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2025 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 (%)
Jan 31, 2025 10.26 10.37 10.11 10.18 136,122 -0.03(-0.27%)
Jan 30, 2025 10.17 10.31 10.11 10.21 62,640 +0.21(+2.07%)
Jan 29, 2025 10.10 10.16 9.930 10.00 26,959 -0.13(-1.32%)
Jan 28, 2025 10.15 10.20 10.01 10.13 63,177 +0.03(+0.33%)
Jan 27, 2025 10.04 10.27 10.04 10.10 45,523 -0.08(-0.79%)
Jan 24, 2025 10.29 10.36 10.17 10.18 31,606 -0.11(-1.07%)
Jan 23, 2025 10.11 10.33 9.950 10.29 45,915 +0.11(+1.08%)
Jan 22, 2025 10.00 10.18 9.980 10.18 67,886 +0.20(+2.05%)
Jan 21, 2025 9.710 10.00 9.710 9.975 69,549 +0.37(+3.85%)
Jan 17, 2025 9.700 9.720 9.580 9.605 84,371 -0.00(-0.02%)
Jan 16, 2025 9.700 9.700 9.503 9.607 35,569 -0.06(-0.58%)
Jan 15, 2025 9.790 9.916 9.640 9.663 63,395 +0.07(+0.76%)
Jan 14, 2025 9.980 9.980 9.540 9.590 32,411 -0.29(-2.94%)
Jan 13, 2025 9.910 9.910 9.700 9.880 59,209 -0.10(-1.00%)
Jan 10, 2025 10.17 10.21 9.940 9.980 55,236 -0.31(-3.01%)
Jan 08, 2025 10.29 10.34 10.20 10.29 61,870 +0.11(+1.05%)
Jan 07, 2025 10.20 10.46 10.14 10.18 45,233 +0.06(+0.55%)
Jan 06, 2025 10.07 10.25 10.02 10.13 45,031 +0.16(+1.56%)
Jan 03, 2025 9.870 10.03 9.860 9.972 58,070 +0.17(+1.69%)
Jan 02, 2025 9.740 9.900 9.730 9.806 127,224 +0.10(+0.99%)
Dec 31, 2024 9.710 0 +0.04(+0.41%)
Dec 30, 2024 9.720 9.752 9.600 9.670 139,343 -0.17(-1.68%)
Dec 27, 2024 9.930 10.00 9.790 9.835 71,654 -0.14(-1.43%)
Dec 26, 2024 9.840 10.00 9.830 9.978 95,882 +0.01(+0.08%)
Dec 24, 2024 9.890 9.970 9.800 9.970 49,601 +0.05(+0.50%)
Dec 23, 2024 9.850 9.920 9.780 9.920 83,905 +0.03(+0.30%)
Dec 20, 2024 9.630 9.930 9.630 9.890 111,673 +0.19(+1.96%)
Dec 19, 2024 9.750 9.760 9.600 9.700 128,724 -0.01(-0.10%)
Dec 18, 2024 10.28 10.28 9.690 9.710 223,908 -0.58(-5.66%)
Dec 17, 2024 10.30 10.39 10.22 10.29 84,345 -0.04(-0.40%)
Dec 16, 2024 10.27 10.42 10.25 10.33 83,726 +0.06(+0.62%)
Dec 13, 2024 10.44 10.44 10.19 10.27 164,994 -0.17(-1.63%)
Dec 12, 2024 10.58 10.59 10.41 10.44 90,769 -0.21(-1.99%)
Dec 11, 2024 10.78 10.83 10.62 10.65 70,252 -0.12(-1.16%)
Dec 10, 2024 10.85 10.91 10.75 10.78 93,594 -0.01(-0.13%)
Dec 09, 2024 10.77 10.90 10.75 10.79 96,471 +0.07(+0.65%)
Dec 06, 2024 10.53 10.80 10.53 10.72 48,484 +0.25(+2.39%)
Dec 05, 2024 10.64 10.64 10.46 10.47 31,894 -0.22(-2.06%)
Dec 04, 2024 10.74 10.82 10.62 10.69 41,190 -0.01(-0.09%)
Dec 03, 2024 10.95 10.98 10.68 10.70 35,968 -0.28(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.