Advertisement
Advertisement
U.S. Markets close in 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

ETFMG Treatments, Testing and Advancements ETF (GERM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.99-0.25 (-0.65%)
As of 03:16PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202138.2438.5537.6037.9937.9921,737
Dec 01, 202139.7139.7138.2438.2438.2431,800
Nov 30, 202139.5140.5339.2039.9339.9323,800
Nov 29, 202139.9640.2639.3639.5339.5336,400
Nov 26, 202137.9139.4037.9138.9738.9734,100
Nov 24, 202136.6137.1036.6137.1037.101,200
Nov 23, 202137.0537.1636.2636.9636.9613,900
Nov 22, 202137.5137.6837.2837.5437.546,600
Nov 19, 202137.3637.6437.3537.4837.487,200
Nov 18, 202137.9137.9137.1437.2537.257,100
Nov 17, 202136.8437.3936.8437.0837.086,700
Nov 16, 202136.1937.0236.1936.9036.9013,100
Nov 15, 202136.4536.5336.3636.3636.3610,200
Nov 12, 202136.2536.3736.1836.3536.354,600
Nov 11, 202135.6136.0935.6136.0436.0417,900
Nov 10, 202135.9536.4235.5035.6135.615,300
Nov 09, 202136.3036.3035.7335.7735.777,700
Nov 08, 202135.4636.4035.4636.3036.3011,800
Nov 05, 202137.0137.0435.1435.6735.6748,200
Nov 04, 202138.7038.9738.3938.6738.676,800
Nov 03, 202139.2739.4538.9239.4539.455,500
Nov 02, 202138.8339.2038.8239.1639.169,700
Nov 01, 202137.8138.6837.8138.6438.6414,000
Oct 29, 202137.8737.9337.7037.9037.908,200
Oct 28, 202137.6938.0937.6938.0938.096,100
Oct 27, 202138.1038.3737.7637.7837.787,000
Oct 26, 202138.5338.5738.1938.3138.319,400
Oct 25, 202138.1838.5338.1438.4938.4915,000
Oct 22, 202138.0038.0337.6338.0338.039,600
Oct 21, 202138.2538.3838.1938.3838.384,900
Oct 20, 202138.1138.5338.1138.1538.1514,200
Oct 19, 202138.2038.6538.2038.3738.3765,600
Oct 18, 202138.1338.4237.6938.3538.3515,800
Oct 15, 202139.0939.0938.3138.4438.449,300
Oct 14, 202138.6539.2838.6538.7938.7914,400
Oct 13, 202138.1538.6138.1538.4838.483,800
Oct 12, 202138.4638.4638.1438.1938.195,600
Oct 11, 202138.2138.7138.2138.2238.227,900
Oct 08, 202139.0039.0038.4038.4638.466,600
Oct 07, 202138.0639.0038.0638.6138.619,400
Oct 06, 202138.2638.5337.7837.8637.8618,800
Oct 05, 202138.6239.0038.6238.7238.725,700
Oct 04, 202138.6038.6538.1338.5538.5512,200
Oct 01, 202140.6140.6137.8139.0939.0929,500
Sep 30, 202140.7141.4240.5841.0141.0111,500
Sep 29, 202140.7541.3940.4640.5140.5117,300
Sep 28, 202141.9941.9940.5740.6140.6125,100
Sep 27, 202143.0843.0842.2742.5642.5617,600
Sep 24, 202144.1344.1343.2543.3443.3413,000
Sep 23, 202143.8044.3743.7344.3744.3715,300
Sep 22, 202143.6143.6243.0543.3843.3811,300
Sep 21, 202142.9643.6142.9643.4443.448,700
Sep 20, 202143.7243.8242.5142.8942.8926,700
Sep 17, 202144.2744.2743.5044.2044.2012,200
Sep 16, 202143.6944.1643.5644.1644.1611,500
Sep 15, 202143.2043.8643.2043.5143.5119,100
Sep 14, 202143.5044.1843.2243.2643.2614,400
Sep 13, 202144.7344.7343.0143.1643.1629,700
Sep 10, 202145.1645.3744.6044.6044.6023,400
Sep 09, 202144.7145.2244.7144.9144.9118,100
Sep 08, 202145.1545.1544.2844.7544.7517,300
Sep 07, 202145.0245.3144.9745.3145.3117,200
Sep 03, 202144.6744.8144.4344.8044.8012,200
Sep 02, 202144.2244.9944.2244.8244.828,900
Sep 01, 202143.9144.7143.7944.3844.3810,200
Aug 31, 202144.2844.3743.8744.0044.006,600
Aug 30, 202144.3144.4443.6343.9543.9514,400
Aug 27, 202145.0245.0243.7544.1744.1726,200
Aug 26, 202144.6545.0043.6344.0644.0631,500
Aug 25, 202144.1144.6144.1144.6044.6017,200
Aug 24, 202144.5444.5443.3644.1144.1118,300
Aug 23, 202143.9744.3443.2644.3444.3426,300
Aug 20, 202141.9042.7741.8042.6042.6011,100
Aug 19, 202142.3542.3741.4741.4941.4919,100
Aug 18, 202143.4643.5542.5443.0043.0020,900
Aug 17, 202141.8143.2941.8143.2043.2016,700
Aug 16, 202143.8743.8741.8142.7742.7743,700
Aug 13, 202144.5744.5743.6043.7343.7322,100
Aug 12, 202143.9444.2643.0843.5843.5838,800
Aug 11, 202145.2345.2342.3042.9842.9866,200
Aug 10, 202145.9746.0644.9045.0045.0044,700
Aug 09, 202144.2945.7943.4545.5445.5472,000
Aug 06, 202144.6044.6042.7143.4043.4025,800
Aug 05, 202144.6944.7743.8544.6944.6968,000
Aug 04, 202142.8044.7242.8044.4644.4653,800
Aug 03, 202142.1142.6041.5742.6042.6020,400
Aug 02, 202141.8041.8041.2641.4441.4411,000
Jul 30, 202140.9941.3540.9841.0641.063,600
Jul 29, 202141.2941.6140.9341.0241.028,400
Jul 28, 202139.7341.2539.7341.1641.1611,000
Jul 27, 202139.9239.9239.0039.4639.466,300
Jul 26, 202140.9540.9539.7640.0440.048,700
Jul 23, 202140.7540.7540.1440.7340.738,900
Jul 22, 202140.4040.7340.4040.6340.6315,100
Jul 21, 202139.9940.2639.1340.2640.2613,900
Jul 20, 202139.6540.2039.2939.7539.7513,200
Jul 19, 202138.1339.5938.1339.3539.3515,000
Jul 16, 202137.8538.6037.8538.4238.424,000
Jul 15, 202137.1637.6637.1637.6137.615,600
Jul 14, 202137.9738.1337.2837.3837.385,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement