GNOM - Global X Genomics & Biotechnology ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202015.5015.5315.1615.2015.204,300
Jan 23, 202015.6615.6615.4515.4515.451,300
Jan 22, 202015.8215.8515.7115.7215.7212,500
Jan 21, 202016.1816.2015.8215.8315.835,900
Jan 17, 202016.4516.4516.2416.2816.285,800
Jan 16, 202016.3016.3516.2516.3516.3511,900
Jan 15, 202016.0516.2216.0516.1316.132,900
Jan 14, 202015.7116.1015.7116.0216.026,400
Jan 13, 202016.1716.1715.5915.7115.7117,600
Jan 10, 202016.0516.2616.0116.0116.0125,100
Jan 09, 202015.8515.9215.8015.8315.835,100
Jan 08, 202015.6915.7415.6215.7215.722,800
Jan 07, 202015.4815.6015.4815.5615.561,500
Jan 06, 202015.3515.4415.2515.4415.447,300
Jan 03, 202015.4015.5815.3515.4315.433,700
Jan 02, 202015.7215.7215.4615.5415.545,900
Dec 31, 201915.6515.6815.6015.6115.613,800
Dec 30, 201915.8815.8815.4915.5615.567,000
Dec 27, 201916.0016.0015.8915.8915.897,100
Dec 26, 201916.1716.1716.0216.0516.055,200
Dec 24, 201916.1816.3616.1816.3616.364,000
Dec 23, 201916.0516.2515.9716.1916.192,700
Dec 20, 201916.0216.0615.9516.0116.0111,200
Dec 19, 201916.1016.1416.0016.1216.1213,900
Dec 18, 201916.2016.2016.0316.0716.078,000
Dec 17, 201916.3716.3716.1816.1816.185,400
Dec 16, 201916.1616.3316.1316.3116.3115,000
Dec 13, 201916.1616.3316.1216.2016.2018,800
Dec 12, 201915.8916.0115.8615.9515.9510,000
Dec 11, 201916.1616.1615.8315.8515.8514,800
Dec 10, 201915.8916.1115.8516.0916.094,400
Dec 09, 201916.3316.3415.8715.8715.8716,200
Dec 06, 201916.1816.2716.1016.2116.2126,700
Dec 05, 201915.9016.0515.9015.9815.985,300
Dec 04, 201916.0516.0515.9116.0216.025,400
Dec 03, 201915.7216.1015.7216.0316.0320,500
Dec 02, 201915.6815.6815.2715.3715.3712,200
Nov 29, 201915.5215.6915.5215.6515.654,400
Nov 27, 201915.4615.5015.4515.4815.482,000
Nov 26, 201915.2815.4015.2115.3615.3618,800
Nov 25, 201914.7615.1414.7615.1415.142,000
Nov 22, 201914.4414.5514.4414.5514.55900
Nov 21, 201914.3314.4414.3314.4414.442,000
Nov 20, 201914.4614.5014.3914.4814.482,900
Nov 19, 201914.1514.4814.1514.4714.473,000
Nov 18, 201913.9014.0013.9013.9513.958,800
Nov 15, 201913.8214.2713.8213.9313.932,000
Nov 14, 201913.6913.7313.6413.7213.724,800
Nov 13, 201913.6513.9013.6413.8013.801,200
Nov 12, 201913.5313.6113.5313.5613.562,800
Nov 11, 201913.4513.4513.4513.4513.45700
Nov 08, 201913.3013.5113.3013.5113.511,600
Nov 07, 201913.2313.4113.2313.3713.374,000
Nov 06, 201913.4813.4813.4813.4813.48500
Nov 05, 201913.4813.4813.4813.4813.48100
Nov 04, 201913.7013.7013.4713.4813.482,500
Nov 01, 201913.5113.5413.5113.5413.542,700
Oct 31, 201913.2113.2113.2113.2113.21100
Oct 30, 201913.2813.2813.2813.2813.28500
Oct 29, 201913.2613.3313.2613.3013.301,900
Oct 28, 201913.1813.3513.1813.3413.341,100
Oct 25, 201912.9213.1612.9213.1613.162,500
Oct 24, 201912.9812.9812.9812.9812.98200
Oct 23, 201913.0513.1512.9913.1513.15900
Oct 22, 201913.0613.2013.0613.1013.101,000
Oct 21, 201912.9012.9012.9012.9012.90400
Oct 18, 201912.8112.8212.6612.6712.672,800
Oct 17, 201912.6812.6812.6812.6812.68100
Oct 16, 201912.6912.6912.6512.6812.688,800
Oct 15, 201912.7112.7212.7112.7212.72300
Oct 14, 201912.5012.5012.4512.4512.45700
Oct 11, 201912.4212.5012.4212.4512.451,600
Oct 10, 201912.2912.2912.2812.2812.282,300
Oct 09, 201912.2912.2912.1212.1212.121,900
Oct 08, 201912.5412.5412.5412.5412.54100
Oct 07, 201912.5312.6412.5312.5412.541,500
Oct 04, 201912.3612.5412.3612.5412.54700
Oct 03, 201912.1412.1412.1012.1012.101,900
Oct 02, 201912.0012.0511.8812.0512.053,900
Oct 01, 201912.5012.5012.0812.0812.0819,300
Sep 30, 201912.4212.5112.4112.5112.512,600
Sep 27, 201912.6512.6512.4012.4212.421,600
Sep 26, 201912.9012.9012.5212.5212.522,100
Sep 25, 201912.9912.9912.8112.9412.942,200
Sep 24, 201913.2013.2012.9412.9412.94900
Sep 23, 201913.5113.5313.3413.3613.3610,900
Sep 20, 201913.4313.5213.4313.4813.483,800
Sep 19, 201913.4813.5613.4613.4613.461,700
Sep 18, 201913.6113.6113.3613.4313.437,400
Sep 17, 201913.6113.6613.6113.6413.641,800
Sep 16, 201913.5213.6613.5213.6113.614,700
Sep 13, 201913.5713.5913.5313.5313.5316,300
Sep 12, 201913.7013.7013.5313.6413.645,200
Sep 11, 201913.5113.5813.5013.5713.578,400
Sep 10, 201913.1013.3413.1013.3113.311,700
Sep 09, 201913.3613.3613.0913.1313.137,900
Sep 06, 201913.5513.5513.4313.4313.434,300
Sep 05, 201913.4013.5413.3913.5013.5016,600
Sep 04, 201913.4413.4513.2613.4113.4122,900
Sep 03, 201913.5913.5913.3813.3813.38400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...