GX Gold Explorers ETF (NY: GOEX )

26.36 +0.66 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.66 29.66 28.19 28.72 24,633 -0.86(-2.92%)
Feb 25, 2021 30.48 30.72 29.49 29.58 15,767 -1.47(-4.74%)
Feb 24, 2021 30.28 31.08 30.10 31.05 5,431 +0.43(+1.42%)
Feb 23, 2021 31.00 31.00 29.92 30.62 17,564 -0.56(-1.80%)
Feb 22, 2021 29.86 31.34 29.75 31.18 25,386 +1.75(+5.94%)
Feb 19, 2021 29.63 29.82 29.27 29.43 18,320 -0.11(-0.36%)
Feb 18, 2021 30.11 30.21 29.47 29.54 16,303 -0.66(-2.18%)
Feb 17, 2021 30.34 30.34 29.83 30.19 19,789 -0.67(-2.16%)
Feb 16, 2021 30.88 31.31 30.64 30.86 140,983 -0.24(-0.78%)
Feb 12, 2021 30.88 31.62 30.83 31.10 16,457 -0.01(-0.03%)
Feb 11, 2021 31.96 32.00 31.11 31.11 7,794 -0.55(-1.74%)
Feb 10, 2021 32.18 32.18 31.50 31.66 23,615 -0.14(-0.43%)
Feb 09, 2021 32.23 32.26 31.79 31.80 13,912 -0.43(-1.32%)
Feb 08, 2021 32.19 32.37 32.10 32.22 21,726 +0.48(+1.52%)
Feb 05, 2021 31.39 31.74 31.25 31.74 9,832 +0.79(+2.56%)
Feb 04, 2021 30.66 30.95 30.13 30.95 19,464 -0.65(-2.05%)
Feb 03, 2021 31.50 31.59 31.30 31.59 12,647 +0.47(+1.52%)
Feb 02, 2021 31.80 31.80 31.11 31.12 38,293 -1.43(-4.39%)
Feb 01, 2021 33.02 33.28 32.11 32.55 16,923 +1.73(+5.61%)
Jan 29, 2021 32.01 32.17 30.82 30.82 14,800 -0.19(-0.62%)
Jan 28, 2021 30.76 31.64 30.47 31.01 24,044 +0.82(+2.72%)
Jan 27, 2021 30.68 30.68 29.83 30.19 25,416 -1.07(-3.43%)
Jan 26, 2021 31.36 31.57 31.17 31.26 15,790 +0.01(+0.03%)
Jan 25, 2021 31.79 31.79 31.00 31.25 18,495 -0.45(-1.43%)
Jan 22, 2021 31.32 31.83 30.97 31.71 14,386 -0.56(-1.74%)
Jan 21, 2021 32.62 33.01 31.96 32.27 45,441 -0.54(-1.65%)
Jan 20, 2021 32.10 32.83 32.10 32.81 15,929 +1.39(+4.43%)
Jan 19, 2021 31.75 31.80 31.20 31.42 26,817 +0.00(+0.01%)
Jan 15, 2021 32.32 32.32 31.34 31.42 33,535 -1.41(-4.30%)
Jan 14, 2021 33.03 33.23 32.74 32.83 22,684 -0.06(-0.18%)
Jan 13, 2021 33.36 33.41 32.89 32.89 122,887 -0.38(-1.14%)
Jan 12, 2021 33.15 33.28 32.72 33.27 10,708 +0.01(+0.02%)
Jan 11, 2021 33.36 33.59 33.03 33.26 34,615 -0.54(-1.59%)
Jan 08, 2021 35.13 35.13 33.32 33.80 26,807 -2.11(-5.88%)
Jan 07, 2021 36.02 36.02 35.60 35.91 21,698 -0.30(-0.83%)
Jan 06, 2021 36.31 36.31 35.26 36.21 299,552 -0.19(-0.52%)
Jan 05, 2021 36.69 36.69 35.94 36.40 15,887 +0.10(+0.27%)
Jan 04, 2021 35.45 36.30 35.35 36.30 20,074 +2.39(+7.05%)
Dec 31, 2020 33.91 33.91 33.91 9,892 -0.24(-0.71%)
Dec 30, 2020 33.55 34.15 33.53 34.15 9,892 +0.76(+2.27%)
Dec 29, 2020 33.90 33.91 33.27 33.39 12,056 -0.10(-0.30%)
Dec 28, 2020 34.10 34.40 33.44 33.49 12,764 -0.16(-0.47%)
Dec 24, 2020 33.45 33.70 33.45 33.65 6,795 +0.32(+0.97%)
Dec 23, 2020 32.96 33.42 32.96 33.33 21,355 +0.61(+1.87%)
Dec 22, 2020 33.89 33.89 32.59 32.72 19,614 -1.33(-3.91%)
Dec 21, 2020 33.75 34.36 33.75 34.05 8,675 +0.26(+0.77%)
Dec 18, 2020 34.15 34.29 33.79 33.79 13,060 -0.84(-2.42%)
Dec 17, 2020 34.03 34.69 34.03 34.63 23,489 +1.34(+4.01%)
Dec 16, 2020 32.66 33.40 32.56 33.29 9,279 +0.96(+2.96%)
Dec 15, 2020 32.15 32.48 31.94 32.34 13,296 +0.96(+3.05%)
Dec 14, 2020 31.97 32.18 31.22 31.38 17,721 -0.42(-1.33%)
Dec 11, 2020 31.95 32.09 31.75 31.80 9,769 -0.21(-0.65%)
Dec 10, 2020 31.88 32.28 31.62 32.01 12,037 +0.05(+0.15%)
Dec 09, 2020 32.66 32.66 31.57 31.96 12,983 -0.97(-2.94%)
Dec 08, 2020 33.14 33.19 32.83 32.93 11,672 -0.10(-0.29%)
Dec 07, 2020 31.77 33.22 31.77 33.03 22,459 +1.10(+3.43%)
Dec 04, 2020 32.15 32.23 31.83 31.93 23,573 -0.15(-0.48%)
Dec 03, 2020 32.44 32.44 31.79 32.09 15,931 -0.24(-0.75%)
Dec 02, 2020 32.07 32.39 31.77 32.33 19,147 +0.55(+1.75%)
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.