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)

7.570 -0.010 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 7.600 7.600 7.495 7.570 38,848 -0.01(-0.13%)
Apr 16, 2025 7.740 7.740 7.451 7.580 42,828 -0.17(-2.20%)
Apr 15, 2025 7.740 7.870 7.640 7.750 110,778 -0.01(-0.13%)
Apr 14, 2025 7.690 7.794 7.580 7.760 44,325 +0.20(+2.65%)
Apr 11, 2025 7.290 7.560 7.220 7.560 75,647 +0.36(+5.00%)
Apr 10, 2025 7.480 7.480 6.990 7.200 70,284 -0.45(-5.88%)
Apr 09, 2025 6.870 7.692 6.800 7.650 170,624 +0.68(+9.76%)
Apr 08, 2025 7.490 7.490 6.876 6.970 97,823 -0.27(-3.73%)
Apr 07, 2025 7.050 7.390 6.835 7.240 135,389 -0.05(-0.69%)
Apr 04, 2025 7.470 7.540 7.205 7.290 107,991 -0.39(-5.08%)
Apr 03, 2025 7.730 7.830 7.635 7.680 110,958 -0.30(-3.76%)
Apr 02, 2025 7.690 8.040 7.690 7.980 117,142 +0.21(+2.70%)
Apr 01, 2025 8.030 8.030 7.740 7.770 91,795 -0.18(-2.26%)
Mar 31, 2025 8.110 8.110 7.845 7.950 513,393 -0.40(-4.79%)
Mar 28, 2025 8.460 8.519 8.306 8.350 66,882 -0.16(-1.88%)
Mar 27, 2025 8.480 8.555 8.440 8.510 146,964 +0.04(+0.47%)
Mar 26, 2025 8.720 8.720 8.431 8.470 51,831 -0.23(-2.60%)
Mar 25, 2025 8.910 8.910 8.660 8.696 107,488 -0.22(-2.51%)
Mar 24, 2025 8.810 8.920 8.810 8.920 67,325 +0.21(+2.41%)
Mar 21, 2025 8.580 8.735 8.540 8.710 43,574 +0.04(+0.48%)
Mar 20, 2025 8.720 8.820 8.630 8.668 71,785 -0.15(-1.72%)
Mar 19, 2025 8.700 8.875 8.680 8.820 35,276 +0.13(+1.55%)
Mar 18, 2025 8.850 8.850 8.670 8.685 47,024 -0.29(-3.26%)
Mar 17, 2025 8.800 9.040 8.800 8.978 91,639 +0.14(+1.60%)
Mar 14, 2025 8.840 8.900 8.800 8.837 25,811 +0.10(+1.11%)
Mar 13, 2025 9.000 9.040 8.710 8.740 38,169 -0.22(-2.51%)
Mar 12, 2025 8.880 9.000 8.830 8.965 38,313 +0.16(+1.82%)
Mar 11, 2025 8.820 8.885 8.590 8.805 72,622 +0.03(+0.39%)
Mar 10, 2025 9.000 9.048 8.740 8.770 73,488 -0.37(-4.07%)
Mar 07, 2025 9.090 9.190 8.940 9.142 46,996 +0.08(+0.84%)
Mar 06, 2025 8.960 9.131 8.960 9.066 60,077 -0.04(-0.49%)
Mar 05, 2025 8.920 9.110 8.890 9.110 318,136 +0.25(+2.82%)
Mar 04, 2025 8.750 9.000 8.640 8.860 122,127 -0.02(-0.23%)
Mar 03, 2025 9.280 9.280 8.840 8.880 104,313 -0.35(-3.79%)
Feb 28, 2025 9.110 9.230 9.040 9.230 74,832 +0.07(+0.77%)
Feb 27, 2025 9.400 9.490 9.150 9.159 35,155 -0.27(-2.87%)
Feb 26, 2025 9.440 9.590 9.360 9.430 47,979 +0.04(+0.48%)
Feb 25, 2025 9.600 9.635 9.290 9.385 111,415 -0.29(-3.05%)
Feb 24, 2025 9.820 9.820 9.633 9.680 117,117 -0.15(-1.53%)
Feb 21, 2025 10.13 10.18 9.817 9.830 91,983 -0.21(-2.12%)
Feb 20, 2025 10.18 10.21 10.02 10.04 132,539 -0.13(-1.25%)
Feb 19, 2025 10.00 10.21 9.980 10.17 95,003 +0.16(+1.55%)
Feb 18, 2025 9.990 10.20 9.950 10.01 60,775 +0.10(+1.06%)
Feb 14, 2025 9.750 10.02 9.750 9.910 70,402 +0.22(+2.32%)
Feb 13, 2025 9.650 9.710 9.500 9.685 45,519 +0.11(+1.12%)
Feb 12, 2025 9.410 9.600 9.400 9.578 60,805 +0.12(+1.24%)
Feb 11, 2025 9.570 9.585 9.410 9.460 46,345 -0.18(-1.87%)
Feb 10, 2025 9.850 9.850 9.592 9.640 63,374 -0.19(-1.90%)
Feb 07, 2025 10.05 10.10 9.790 9.827 79,319 -0.25(-2.52%)
Feb 06, 2025 10.27 10.30 10.06 10.08 118,212 -0.17(-1.65%)
Feb 05, 2025 10.03 10.25 10.03 10.25 58,865 +0.28(+2.76%)
Feb 04, 2025 9.970 10.10 9.895 9.975 52,080 -0.00(-0.03%)
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.