Advertisement
Advertisement
U.S. Markets open in 8 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

ETFMG Treatments, Testing and Advancements ETF (GERM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
38.37+0.01 (+0.04%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021------
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
Jul 13, 202138.4338.4337.7937.7937.796,000
Jul 12, 202138.8939.0938.7638.7938.796,500
Jul 09, 202138.4038.9738.1238.8438.847,100
Jul 08, 202137.6738.4037.0138.4038.407,800
Jul 07, 202138.8938.8938.2138.2338.233,600
Jul 06, 202139.6339.6338.8338.9038.9017,600
Jul 02, 202139.8839.8839.4139.7639.763,900
Jul 01, 202140.0240.0239.1639.8139.8111,100
Jun 30, 202140.0240.0739.8840.0140.015,900
Jun 29, 202139.7240.0639.4440.0240.0218,800
Jun 28, 202139.1239.5239.1239.3639.366,600
Jun 25, 202139.4939.4939.1839.1839.181,800
Jun 24, 202139.2539.2538.9039.1339.139,000
Jun 23, 202138.3838.7238.3838.6938.6917,700
Jun 22, 202138.0938.6938.0938.6538.658,100
Jun 22, 20210.06 Dividend
Jun 21, 202137.7538.5637.7538.3938.338,200
Jun 18, 202137.5638.2637.5637.9537.8910,700
Jun 17, 202137.7638.2937.5737.9437.886,900
Jun 16, 202138.4938.7737.7838.2538.1910,800
Jun 15, 202139.3139.3138.4938.7238.6619,100
Jun 14, 202139.8840.0839.1739.4439.3813,500
Jun 11, 202140.2040.2039.7839.8539.796,300
Jun 10, 202139.4540.3539.4540.1340.0715,400
Jun 09, 202138.8340.0338.8339.7739.7123,300
Jun 08, 202140.0040.0838.4638.7938.7318,500
Jun 07, 202138.9940.2538.9939.9039.8321,800
Jun 04, 202138.5038.9938.0538.8138.7516,400
Jun 03, 202137.8338.3737.8338.3538.3014,500
Jun 02, 202137.1038.1037.0737.9337.8718,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement