Dark

GNOM
Global X Genomics & Biotechnology ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:59:30 PM EDT

7.49USD-2.474%(-0.19)121,528

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-7.68)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	7.6900	7.790000	7.490000	7.5035	-2.298%	121,528	0.000%
2025-05-08	7.5000	7.745000	7.440000	7.6800	+2.576%	308,240	-2.298%
2025-05-07	7.5900	7.590000	7.410000	7.4871	-0.702%	38,184	+0.219%
2025-05-06	8.0800	8.080000	7.540000	7.5400	-8.049%	37,930	-0.484%
2025-05-05	8.1800	8.240000	8.150000	8.2000	0.000%	48,289	-8.494%
2025-05-02	8.2100	8.269000	8.195000	8.2000	+1.572%	31,698	-8.494%
2025-05-01	8.1800	8.180000	7.960400	8.0731	-1.427%	30,280	-7.056%
2025-04-30	8.0100	8.195000	7.950000	8.1900	+1.111%	47,022	-8.382%
2025-04-29	8.0900	8.177000	8.070000	8.1000	-0.174%	18,223	-7.364%
2025-04-28	8.1100	8.215000	8.020100	8.1141	+0.174%	39,857	-7.525%
2025-04-25	8.0300	8.150000	8.024800	8.1000	-1.099%	14,200	-7.364%
2025-04-24	8.0700	8.210000	8.040000	8.1900	+1.361%	24,454	-8.382%
2025-04-23	8.1200	8.310000	8.080000	8.0800	+2.538%	32,948	-7.135%
2025-04-22	7.7100	7.900000	7.710000	7.8800	+3.277%	39,561	-4.778%
2025-04-21	7.4900	7.750000	7.450000	7.6300	+0.793%	27,361	-1.658%
2025-04-17	7.6000	7.600000	7.494700	7.5700	-0.132%	38,848	-0.878%
2025-04-16	7.7400	7.740000	7.451000	7.5800	-2.196%	42,828	-1.009%
2025-04-15	7.7400	7.870000	7.640000	7.7502	-0.126%	110,778	-3.183%
2025-04-14	7.6900	7.794000	7.580000	7.7600	+2.646%	44,325	-3.305%
2025-04-11	7.2900	7.560000	7.220000	7.5600	+5.000%	75,647	-0.747%
2025-04-10	7.4800	7.480000	6.990000	7.2000	-5.882%	70,284	+4.215%
2025-04-09	6.8700	7.692000	6.800000	7.6500	+9.756%	170,674	-1.915%
2025-04-08	7.4900	7.490000	6.875700	6.9700	-3.729%	97,823	+7.654%
2025-04-07	7.0500	7.400000	6.835000	7.2400	-0.686%	135,393	+3.640%
2025-04-04	7.4700	7.540000	7.205000	7.2900	-5.078%	107,991	+2.929%
2025-04-03	7.7300	7.830000	7.635000	7.6800	-3.759%	110,961	-2.298%
2025-04-02	7.6900	8.040200	7.690000	7.9800	+2.703%	117,142	-5.971%
2025-04-01	8.0300	8.030000	7.740000	7.7700	-2.264%	91,796	-3.430%
2025-03-31	8.1100	8.110000	7.845000	7.9500	-4.790%	513,393	-5.616%
2025-03-28	8.4601	8.518800	8.306000	8.3500	-1.880%	66,882	-10.138%
2025-03-27	8.4800	8.555000	8.440000	8.5100	+0.472%	146,964	-11.827%
2025-03-26	8.7200	8.720000	8.430600	8.4700	-2.603%	51,831	-11.411%
2025-03-25	8.9100	8.910000	8.660000	8.6964	-2.507%	107,488	-13.717%
2025-03-24	8.8100	8.920000	8.810000	8.9200	+2.411%	67,647	-15.880%
2025-03-21	8.5800	8.735000	8.540000	8.7100	+0.480%	43,574	-13.852%
2025-03-20	8.7200	8.820000	8.630100	8.6684	-1.719%	71,785	-13.438%
2025-03-19	8.7000	8.875000	8.680000	8.8200	+1.554%	35,276	-14.926%
2025-03-18	8.8500	8.850000	8.670000	8.6850	-3.262%	47,024	-13.604%
2025-03-17	8.8000	9.040000	8.800000	8.9779	+1.596%	91,639	-16.423%
2025-03-14	8.8400	8.900000	8.800000	8.8369	+1.109%	25,811	-15.089%
2025-03-13	9.0000	9.040000	8.710000	8.7400	-2.510%	38,169	-14.148%
2025-03-12	8.8800	9.000000	8.830000	8.9650	+1.822%	38,313	-16.302%
2025-03-11	8.8200	8.885000	8.590000	8.8046	+0.395%	72,622	-14.778%
2025-03-10	9.0000	9.047900	8.740000	8.7700	-4.068%	73,488	-14.441%
2025-03-07	9.0900	9.190000	8.940000	9.1419	+0.842%	46,996	-17.922%
2025-03-06	8.9600	9.131000	8.960000	9.0656	-0.487%	60,077	-17.231%
2025-03-05	8.9200	9.110000	8.890000	9.1100	+2.822%	318,136	-17.634%
2025-03-04	8.7500	8.999900	8.640000	8.8600	-0.225%	122,127	-15.310%
2025-03-03	9.2800	9.280000	8.840000	8.8800	-3.792%	104,313	-15.501%
2025-02-28	9.1100	9.230000	9.040000	9.2300	+0.772%	46,720	-18.705%
2025-02-27	9.4000	9.490000	9.150000	9.1593	-2.871%	35,155	-18.078%
2025-02-26	9.4400	9.590000	9.360000	9.4300	+0.479%	47,980	-20.429%
2025-02-25	9.6000	9.635000	9.290000	9.3850	-3.048%	111,415	-20.048%
2025-02-24	9.8200	9.820000	9.633100	9.6800	-1.526%	117,117	-22.485%
2025-02-21	10.1300	10.180000	9.816742	9.8300	-2.123%	91,983	-23.667%
2025-02-20	10.1800	10.209900	10.020000	10.0432	-1.250%	132,539	-25.288%
2025-02-19	10.0000	10.210000	9.980000	10.1703	+1.554%	95,013	-26.221%
2025-02-18	9.9900	10.200000	9.950000	10.0147	+1.060%	60,775	-25.075%
2025-02-14	9.7500	10.020000	9.750000	9.9097	+2.317%	70,402	-24.281%
2025-02-13	9.6500	9.710000	9.500000	9.6853	+1.123%	45,519	-22.527%
2025-02-12	9.4100	9.600000	9.400000	9.5777	+1.244%	60,805	-21.657%
2025-02-11	9.5700	9.585000	9.410000	9.4600	-1.867%	46,345	-20.682%
2025-02-10	9.8500	9.850000	9.592400	9.6400	-1.903%	63,374	-22.163%
2025-02-07	10.0500	10.100000	9.790000	9.8270	-2.522%	79,319	-23.644%
2025-02-06	10.2700	10.300000	10.060000	10.0813	-1.646%	118,212	-25.570%
2025-02-05	10.0300	10.250000	10.030000	10.2500	+2.757%	58,865	-26.795%
2025-02-04	9.9700	10.100000	9.895000	9.9750	-0.032%	52,085	-24.777%
2025-02-03	9.9400	10.049800	9.816400	9.9782	-1.982%	69,840	-24.801%
2025-01-31	10.2600	10.369900	10.110000	10.1800	-0.268%	136,122	-26.292%
2025-01-30	10.1700	10.310000	10.110000	10.2074	+2.074%	62,640	-26.490%
2025-01-29	10.1000	10.161400	9.930000	10.0000	-1.315%	26,959	-24.965%
2025-01-28	10.1500	10.204000	10.010000	10.1333	+0.330%	63,177	-25.952%
2025-01-27	10.0400	10.270000	10.040000	10.1000	-0.786%	45,526	-25.708%
2025-01-24	10.2900	10.360000	10.170000	10.1800	-1.069%	31,606	-26.292%
2025-01-23	10.1100	10.330000	9.950000	10.2900	+1.081%	45,915	-27.080%
2025-01-22	10.0000	10.181400	9.980000	10.1800	+2.054%	67,886	-26.292%
2025-01-21	9.7100	10.000000	9.710000	9.9751	+3.853%	69,551	-24.778%
2025-01-17	9.7000	9.720000	9.580100	9.6050	-0.025%	84,371	-21.879%
2025-01-16	9.7000	9.700000	9.503402	9.6074	-0.577%	35,569	-21.899%
2025-01-15	9.7900	9.916300	9.640000	9.6632	+0.763%	63,395	-22.350%
2025-01-14	9.9800	9.980000	9.540000	9.5900	-2.936%	32,411	-21.757%
2025-01-13	9.9100	9.910000	9.700000	9.8801	-1.001%	59,209	-24.054%
2025-01-10	10.1700	10.210000	9.940000	9.9800	-3.013%	55,236	-24.815%
2025-01-08	10.2900	10.336200	10.200000	10.2900	+1.052%	61,870	-27.080%
2025-01-07	10.2000	10.460000	10.140000	10.1829	+0.550%	45,233	-26.313%
2025-01-06	10.0700	10.250000	10.020000	10.1272	+1.555%	45,031	-25.907%
2025-01-03	9.8700	10.030000	9.860000	9.9721	+1.695%	58,070	-24.755%
2025-01-02	9.7400	9.900000	9.730000	9.8059	+0.988%	127,224	-23.480%
2024-12-31	9.7100	9.770000	9.600000	9.7100	+0.414%	127,203	-22.724%
2024-12-30	9.7200	9.752500	9.600000	9.6700	-1.678%	139,343	-22.404%
2024-12-27	9.9300	10.000000	9.790000	9.8350	-1.432%	71,654	-23.706%
2024-12-26	9.8400	10.000000	9.830000	9.9779	+0.079%	95,882	-24.799%
2024-12-24	9.8900	9.970000	9.800000	9.9700	+0.504%	49,601	-24.739%
2024-12-23	9.8500	9.920000	9.780000	9.9200	+0.303%	83,905	-24.360%
2024-12-20	9.6300	9.930000	9.630000	9.8900	+1.959%	111,673	-24.130%
2024-12-19	9.7500	9.760000	9.600000	9.7000	-0.103%	128,724	-22.644%
2024-12-18	10.2800	10.280000	9.690000	9.7100	-5.657%	223,918	-22.724%
2024-12-17	10.3000	10.390000	10.220300	10.2922	-0.401%	84,345	-27.095%
2024-12-16	10.2700	10.420000	10.250000	10.3336	+0.619%	83,726	-27.387%
2024-12-13	10.4400	10.440000	10.190000	10.2700	-1.627%	164,994	-26.938%
2024-12-12	10.5800	10.590000	10.410600	10.4399	-1.989%	90,769	-28.127%
2024-12-11	10.7800	10.830000	10.618600	10.6518	-1.155%	70,252	-29.557%
2024-12-10	10.8500	10.910000	10.750000	10.7763	-0.127%	93,594	-30.370%
2024-12-09	10.7700	10.900000	10.750000	10.7900	+0.653%	96,471	-30.459%
2024-12-06	10.5300	10.800000	10.530000	10.7200	+2.388%	48,484	-30.005%
2024-12-05	10.6400	10.640000	10.460000	10.4700	-2.058%	31,894	-28.333%
2024-12-04	10.7400	10.820000	10.620000	10.6900	-0.093%	41,192	-29.808%
2024-12-03	10.9500	10.980000	10.680200	10.7000	-2.550%	35,968	-29.874%
2024-12-02	10.8500	11.000000	10.800000	10.9800	+1.292%	36,548	-31.662%
2024-11-29	10.8800	10.880000	10.790000	10.8400	+0.092%	58,155	-30.780%
2024-11-27	10.6500	10.867600	10.650000	10.8300	+2.557%	32,599	-30.716%
2024-11-26	10.4500	10.560000	10.410000	10.5600	+1.931%	95,300	-28.944%
2024-11-25	10.2500	10.420000	10.250000	10.3600	+2.778%	49,109	-27.572%
2024-11-22	9.8600	10.090000	9.810000	10.0800	+2.543%	38,330	-25.561%
2024-11-21	9.7400	9.930000	9.690000	9.8300	+0.102%	47,855	-23.667%
2024-11-20	9.7600	9.830000	9.650000	9.8200	+0.615%	60,277	-23.590%
2024-11-19	9.5700	9.760000	9.520000	9.7600	+1.455%	102,768	-23.120%
2024-11-18	9.7400	9.740000	9.550000	9.6200	-0.311%	48,299	-22.001%
2024-11-15	10.2000	10.200000	9.650000	9.6500	-5.392%	81,908	-22.244%
2024-11-14	10.6200	10.650000	10.200000	10.2000	-3.774%	28,123	-26.436%
2024-11-13	10.6800	10.835000	10.600000	10.6000	+0.284%	61,563	-29.212%
2024-11-12	10.8100	10.825100	10.530900	10.5700	-2.938%	32,481	-29.011%
2024-11-11	10.8700	11.090000	10.870000	10.8900	+1.114%	39,506	-31.097%
2024-11-08	10.8400	10.840000	10.690000	10.7700	-0.829%	32,216	-30.330%
2024-11-07	10.9200	11.010000	10.800000	10.8600	+0.649%	24,401	-30.907%
2024-11-06	10.9300	10.930000	10.680000	10.7900	+0.935%	41,188	-30.459%
2024-11-05	10.5600	10.710000	10.470000	10.6900	+0.659%	38,999	-29.808%
2024-11-04	10.5100	10.650000	10.390000	10.6200	+1.239%	39,416	-29.346%
2024-11-01	10.4200	10.510000	10.370000	10.4900	+1.060%	28,818	-28.470%
2024-10-31	10.5300	10.550000	10.375500	10.3800	-1.865%	39,010	-27.712%
2024-10-30	10.5600	10.698000	10.560000	10.5773	-0.193%	31,581	-29.060%
2024-10-29	10.6300	10.630000	10.550000	10.5978	-0.518%	17,353	-29.198%
2024-10-28	10.5600	10.730000	10.560000	10.6530	+1.554%	18,786	-29.564%
2024-10-25	10.5800	10.629900	10.490000	10.4900	-0.190%	23,481	-28.470%
2024-10-24	10.6400	10.655000	10.500000	10.5100	-1.222%	25,585	-28.606%
2024-10-23	10.7600	10.790000	10.570000	10.6400	-1.481%	30,652	-29.478%
2024-10-22	10.7300	10.800000	10.710000	10.8000	+0.279%	39,881	-30.523%
2024-10-21	10.9700	10.970000	10.710000	10.7700	-1.868%	21,334	-30.330%
2024-10-18	10.9500	11.000000	10.900000	10.9750	+0.688%	23,819	-31.631%
2024-10-17	11.1200	11.120000	10.900000	10.9000	-1.978%	32,890	-31.161%
2024-10-16	11.0200	11.120000	11.000000	11.1200	+1.275%	12,081	-32.522%
2024-10-15	11.1200	11.120000	10.969900	10.9800	-1.348%	27,020	-31.662%
2024-10-14	11.0000	11.130000	10.880000	11.1300	+1.311%	50,867	-32.583%
2024-10-11	10.6900	11.000000	10.690000	10.9860	+2.673%	31,381	-31.699%
2024-10-10	10.6700	10.725000	10.590000	10.7000	-0.738%	54,116	-29.874%
2024-10-09	10.8800	10.890000	10.740000	10.7796	-1.105%	95,358	-30.392%
2024-10-08	10.8600	10.960000	10.850000	10.9000	+0.184%	37,044	-31.161%
2024-10-07	10.9900	10.990000	10.830000	10.8800	-1.270%	24,169	-31.034%
2024-10-04	11.0000	11.020000	10.935000	11.0200	+1.473%	25,375	-31.910%
2024-10-03	11.0300	11.030000	10.830000	10.8600	-2.162%	47,188	-30.907%
2024-10-02	11.0500	11.110000	10.940000	11.1000	-0.180%	34,922	-32.401%
2024-10-01	11.2700	11.270000	10.940000	11.1200	-1.156%	75,292	-32.522%
2024-09-30	11.1400	11.290000	11.130000	11.2500	+0.906%	25,806	-33.302%
2024-09-27	11.1000	11.230000	11.090000	11.1490	+1.171%	110,038	-32.698%
2024-09-26	11.0400	11.130000	10.870000	11.0200	+1.473%	121,447	-31.910%
2024-09-25	11.0500	11.080000	10.840000	10.8600	-1.772%	94,483	-30.907%
2024-09-24	11.1000	11.140000	11.000000	11.0559	-0.037%	68,090	-32.131%
2024-09-23	11.3300	11.330000	11.060000	11.0600	-2.297%	21,006	-32.156%
2024-09-20	11.5400	11.540000	11.270000	11.3200	-2.076%	22,570	-33.715%
2024-09-19	11.6200	11.678962	11.520000	11.5600	+1.850%	46,029	-35.091%
2024-09-18	11.4200	11.650000	11.350000	11.3500	-0.787%	12,195	-33.890%
2024-09-17	11.3600	11.530000	11.350000	11.4400	+1.689%	71,614	-34.410%
2024-09-16	11.3500	11.360000	11.235000	11.2500	-0.799%	30,237	-33.302%
2024-09-13	11.0500	11.340600	11.050000	11.3406	+3.096%	15,623	-33.835%
2024-09-12	10.9400	11.060000	10.810000	11.0000	+0.182%	14,447	-31.786%
2024-09-11	10.9100	10.980000	10.760000	10.9800	+0.549%	14,386	-31.662%
2024-09-10	10.8300	10.939100	10.770000	10.9200	+0.738%	10,174	-31.287%
2024-09-09	10.7100	10.880000	10.710000	10.8400	+1.498%	14,024	-30.780%
2024-09-06	10.9600	11.030000	10.590000	10.6800	-2.732%	25,114	-29.743%
2024-09-05	10.9800	11.030000	10.880000	10.9800	+0.091%	35,803	-31.662%
2024-09-04	11.0000	11.090000	10.910000	10.9700	-0.903%	21,698	-31.600%
2024-09-03	11.3300	11.410000	11.030000	11.0700	-2.724%	142,414	-32.218%
2024-08-30	11.4600	11.500000	11.279900	11.3800	-0.957%	24,300	-34.064%
2024-08-29	11.4400	11.603700	11.410000	11.4900	+0.789%	11,339	-34.695%
2024-08-28	11.4200	11.500000	11.313000	11.4000	-0.697%	24,137	-34.180%
2024-08-27	11.4500	11.480000	11.315000	11.4800	-0.347%	39,938	-34.639%
2024-08-26	11.5900	11.600000	11.470000	11.5200	-0.260%	30,392	-34.865%
2024-08-23	11.4500	11.610000	11.380000	11.5500	+1.852%	43,648	-35.035%
2024-08-22	11.6400	11.670000	11.340000	11.3400	-2.661%	59,934	-33.832%
2024-08-21	11.5200	11.670000	11.480000	11.6500	+1.393%	54,628	-35.592%
2024-08-20	11.5700	11.609400	11.460000	11.4900	-0.777%	55,145	-34.695%
2024-08-19	11.4000	11.600000	11.360000	11.5800	+1.847%	70,135	-35.203%
2024-08-16	11.2800	11.380000	11.220000	11.3700	+0.646%	59,242	-34.006%
2024-08-15	11.1200	11.330000	11.120000	11.2970	+2.887%	95,977	-33.580%
2024-08-14	11.2300	11.280000	10.965000	10.9800	-2.313%	45,238	-31.662%
2024-08-13	11.1000	11.250000	11.070000	11.2400	+2.089%	23,336	-33.243%
2024-08-12	11.0800	11.080000	10.900000	11.0100	-0.811%	183,542	-31.848%
2024-08-09	11.2500	11.250000	11.048900	11.1000	0.000%	48,188	-32.401%
2024-08-08	10.8400	11.120000	10.800000	11.1000	+2.683%	56,909	-32.401%
2024-08-07	11.2000	11.200000	10.760000	10.8100	-1.369%	84,444	-30.587%
2024-08-06	10.8900	11.110000	10.750000	10.9600	+1.953%	47,281	-31.537%
2024-08-05	10.5000	10.870000	10.400000	10.7500	-2.978%	101,916	-30.200%
2024-08-02	11.1200	11.200000	10.898000	11.0800	-2.722%	90,051	-32.279%
2024-08-01	11.6300	11.690000	11.370000	11.3900	-2.064%	40,848	-34.122%
2024-07-31	11.6600	11.860000	11.510000	11.6300	+0.519%	40,886	-35.482%
2024-07-30	11.6600	11.755000	11.510000	11.5700	-0.516%	23,580	-35.147%
2024-07-29	11.7500	11.750000	11.560000	11.6300	-0.768%	41,555	-35.482%
2024-07-26	11.6800	11.880000	11.640000	11.7200	+0.947%	54,067	-35.977%
2024-07-25	11.4800	11.860000	11.440000	11.6100	+1.088%	49,967	-35.370%
2024-07-24	11.4800	11.620000	11.460000	11.4850	-0.644%	20,680	-34.667%
2024-07-23	11.4200	11.610000	11.410000	11.5595	+0.868%	58,506	-35.088%
2024-07-22	11.2800	11.460000	11.216600	11.4600	+2.434%	32,420	-34.524%
2024-07-19	11.2500	11.260000	11.130000	11.1877	-0.377%	19,468	-32.931%
2024-07-18	11.5700	11.700000	11.180000	11.2300	-3.190%	81,125	-33.183%
2024-07-17	11.6700	11.830000	11.500000	11.6000	-1.655%	162,427	-35.315%
2024-07-16	11.4400	11.830000	11.400000	11.7952	+3.740%	51,888	-36.385%
2024-07-15	11.3900	11.410000	11.260000	11.3700	+0.887%	93,174	-34.006%
2024-07-12	11.1900	11.325000	11.125000	11.2700	+2.083%	46,690	-33.421%
2024-07-11	10.7800	11.140000	10.780000	11.0400	+3.955%	68,086	-32.034%
2024-07-10	10.4800	10.630000	10.470000	10.6200	+1.336%	59,891	-29.346%
2024-07-09	10.4500	10.480000	10.360000	10.4800	+0.479%	54,600	-28.402%
2024-07-08	10.4500	10.518300	10.390100	10.4300	+0.240%	40,177	-28.058%
2024-07-05	10.3200	10.409900	10.230000	10.4050	+0.592%	44,582	-27.886%
2024-07-03	10.3800	10.460000	10.320000	10.3438	+0.231%	24,891	-27.459%
2024-07-02	10.4000	10.400000	10.290000	10.3200	-0.865%	75,910	-27.292%
2024-07-01	10.4500	10.630000	10.340000	10.4100	-0.287%	66,807	-27.920%
2024-06-28	10.5400	10.540000	10.348900	10.4400	-0.730%	28,120	-28.127%
2024-06-27	10.5300	10.575800	10.430000	10.5168	-0.277%	63,927	-28.652%
2024-06-26	10.6700	10.670000	10.500000	10.5460	-1.347%	98,066	-28.850%
2024-06-25	10.7500	10.790000	10.690000	10.6900	-1.019%	27,882	-29.808%
2024-06-24	10.6300	10.879900	10.630000	10.8000	+3.846%	52,271	-30.523%
2024-06-21	10.3300	10.480000	10.330000	10.4000	+2.463%	68,370	-27.851%
2024-06-20	10.1100	10.230000	10.020000	10.1500	-0.197%	126,301	-26.074%
2024-06-18	10.3500	10.350000	10.150000	10.1700	-1.835%	71,543	-26.219%
2024-06-17	10.4100	10.450000	10.340000	10.3601	-0.955%	30,751	-27.573%
2024-06-14	10.5900	10.660000	10.430000	10.4600	-2.243%	63,116	-28.265%
2024-06-13	10.8000	10.870000	10.680000	10.7000	-1.200%	59,612	-29.874%
2024-06-12	10.7700	10.940000	10.760000	10.8300	+3.143%	40,399	-30.716%
2024-06-11	10.3400	10.530000	10.270000	10.5000	+0.768%	76,574	-28.538%
2024-06-10	10.3100	10.440300	10.210000	10.4200	0.000%	42,941	-27.989%
2024-06-07	10.4100	10.470000	10.360000	10.4200	-0.762%	48,998	-27.989%
2024-06-06	10.5700	10.580000	10.490000	10.5000	-0.568%	33,824	-28.538%
2024-06-05	10.3600	10.570000	10.240000	10.5600	+2.660%	48,307	-28.944%
2024-06-04	10.2900	10.410000	10.220000	10.2864	-0.035%	50,073	-27.054%
2024-06-03	10.1800	10.400000	10.130000	10.2900	+1.379%	68,066	-27.080%
2024-05-31	10.2500	10.371400	10.120000	10.1500	-0.588%	61,133	-26.074%
2024-05-30	10.1400	10.220000	10.100000	10.2100	+0.690%	41,561	-26.508%
2024-05-29	10.1800	10.180000	10.060000	10.1400	-1.744%	33,086	-26.001%
2024-05-28	10.5600	10.570000	10.260000	10.3200	-2.230%	69,001	-27.292%
2024-05-24	10.5700	10.615000	10.530000	10.5554	+0.051%	29,469	-28.913%
2024-05-23	10.8500	10.850000	10.500000	10.5500	-2.585%	92,511	-28.877%
2024-05-22	10.6200	10.910000	10.620000	10.8300	+1.310%	26,885	-30.716%
2024-05-21	10.7500	10.780000	10.660000	10.6900	-0.927%	43,806	-29.808%
2024-05-20	10.8100	10.870000	10.760000	10.7900	-0.553%	34,624	-30.459%
2024-05-17	10.8700	10.900000	10.786700	10.8500	-0.641%	38,772	-30.843%
2024-05-16	10.9300	10.930000	10.800300	10.9200	0.000%	58,430	-31.287%
2024-05-15	10.9400	11.000000	10.871000	10.9200	+1.018%	50,479	-31.287%
2024-05-14	10.7400	10.920000	10.740000	10.8100	+1.933%	67,970	-30.587%
2024-05-13	10.4900	10.720000	10.490000	10.6050	+1.775%	69,522	-29.246%
2024-05-10	10.5800	10.605000	10.390000	10.4200	-0.192%	36,370	-27.989%
2024-05-09	10.3500	10.450000	10.310000	10.4400	+1.163%	53,117	-28.127%
2024-05-08	10.3700	10.390000	10.230000	10.3200	-0.769%	69,112	-27.292%
2024-05-07	10.5100	10.510000	10.325000	10.4000	-0.669%	61,364	-27.851%
2024-05-06	10.5200	10.520000	10.370000	10.4700	+0.480%	49,903	-28.333%
2024-05-03	10.4900	10.630000	10.410100	10.4200	+0.969%	89,350	-27.989%
2024-05-02	10.2800	10.350000	10.140000	10.3200	+2.077%	63,288	-27.292%
2024-05-01	9.8500	10.340000	9.850000	10.1100	+2.640%	38,380	-25.781%
2024-04-30	9.9300	10.000000	9.840000	9.8500	-1.500%	33,421	-23.822%
2024-04-29	9.8700	10.100000	9.870000	10.0000	+2.041%	29,279	-24.965%
2024-04-26	9.7300	9.850000	9.650000	9.8000	+1.133%	49,547	-23.434%
2024-04-25	9.7900	9.790000	9.570000	9.6902	-2.513%	37,073	-22.566%
2024-04-24	10.0300	10.058100	9.885000	9.9400	-0.852%	189,368	-24.512%
2024-04-23	9.9500	10.180000	9.940000	10.0254	+1.369%	64,550	-25.155%
2024-04-22	9.7500	9.980100	9.730000	9.8900	+2.169%	89,024	-24.130%
2024-04-19	9.7400	9.820000	9.575000	9.6800	-1.028%	62,874	-22.485%
2024-04-18	9.8800	9.900000	9.760100	9.7805	-1.088%	26,364	-23.281%
2024-04-17	10.0600	10.060000	9.880200	9.8881	-1.119%	36,845	-24.116%
2024-04-16	10.1500	10.150000	10.000000	10.0000	-2.439%	51,601	-24.965%
2024-04-15	10.5700	10.570000	10.194500	10.2500	-2.844%	69,680	-26.795%
2024-04-12	10.8100	10.860000	10.510000	10.5500	-3.033%	29,348	-28.877%
2024-04-11	10.9000	10.970000	10.776600	10.8800	+0.369%	85,160	-31.034%
2024-04-10	10.8400	10.879800	10.750000	10.8400	-3.041%	120,885	-30.780%
2024-04-09	10.9600	11.180000	10.960000	11.1800	+2.852%	44,206	-32.885%
2024-04-08	10.8900	10.920000	10.810000	10.8700	0.000%	30,365	-30.971%
2024-04-05	10.7700	10.940000	10.660100	10.8700	+0.929%	43,346	-30.971%
2024-04-04	11.0400	11.090000	10.770000	10.7700	-1.379%	45,541	-30.330%
2024-04-03	10.9000	10.990000	10.820000	10.9206	-0.268%	49,749	-31.290%
2024-04-02	11.1600	11.160000	10.920000	10.9500	-3.609%	69,798	-31.475%
2024-04-01	11.4200	11.420000	11.180000	11.3600	-0.176%	50,145	-33.948%
2024-03-28	11.4800	11.480000	11.345000	11.3800	-0.437%	42,576	-34.064%
2024-03-27	11.3400	11.430000	11.130000	11.4300	+2.054%	26,636	-34.353%
2024-03-26	11.3400	11.390000	11.200000	11.2000	-0.797%	30,400	-33.004%
2024-03-25	11.3400	11.390000	11.250000	11.2900	-0.265%	251,013	-33.539%
2024-03-22	11.4700	11.470000	11.260000	11.3200	-1.222%	60,790	-33.715%
2024-03-21	11.5600	11.700000	11.460000	11.4600	+0.087%	30,024	-34.524%
2024-03-20	11.3600	11.525000	11.230000	11.4500	+0.527%	31,175	-34.467%
2024-03-19	11.3100	11.429700	11.290000	11.3900	+0.352%	19,214	-34.122%
2024-03-18	11.5000	11.500000	11.350000	11.3500	-1.046%	22,156	-33.890%
2024-03-15	11.3700	11.510000	11.370000	11.4700	+0.880%	54,781	-34.582%
2024-03-14	11.7100	11.710000	11.270000	11.3700	-3.316%	28,281	-34.006%
2024-03-13	11.6200	11.840000	11.600000	11.7600	+1.205%	325,001	-36.195%
2024-03-12	11.8400	11.840000	11.590000	11.6200	-1.858%	43,086	-35.426%
2024-03-11	11.9200	12.100000	11.820000	11.8400	-0.588%	327,940	-36.626%
2024-03-08	12.0000	12.200000	11.816000	11.9100	-0.084%	49,095	-36.998%
2024-03-07	12.0000	12.109900	11.870000	11.9200	-0.251%	452,135	-37.051%
2024-03-06	11.9900	12.000000	11.870000	11.9500	+0.505%	73,057	-37.209%
2024-03-05	12.0500	12.077000	11.820000	11.8900	-1.491%	157,267	-36.892%
2024-03-04	12.4000	12.400000	11.950000	12.0700	-1.790%	115,811	-37.833%
2024-03-01	12.0700	12.440000	12.051000	12.2900	+2.588%	78,679	-38.946%
2024-02-29	12.4300	12.533800	11.980000	11.9800	-1.964%	129,220	-37.366%
2024-02-28	12.1700	12.340000	12.145000	12.2200	-0.082%	127,366	-38.597%
2024-02-27	11.8400	12.270000	11.770000	12.2300	+4.530%	143,602	-38.647%
2024-02-26	11.4200	11.700000	11.420000	11.7000	+2.094%	38,771	-35.868%
2024-02-23	11.4700	11.549900	11.410000	11.4600	0.000%	22,753	-34.524%
2024-02-22	11.2700	11.571000	11.270000	11.4600	+1.686%	26,162	-34.524%
2024-02-21	11.2500	11.280000	11.100000	11.2700	+0.089%	39,893	-33.421%
2024-02-20	11.3200	11.430000	11.160000	11.2600	-1.487%	55,831	-33.361%
2024-02-16	11.3600	11.560000	11.360000	11.4300	-0.087%	53,860	-34.353%
2024-02-15	11.3100	11.530000	11.310000	11.4400	+1.689%	48,170	-34.410%
2024-02-14	11.0300	11.260000	11.000000	11.2500	+3.306%	28,320	-33.302%
2024-02-13	11.1000	11.155000	10.810100	10.8900	-5.387%	86,590	-31.097%
2024-02-12	11.2200	11.510000	11.220000	11.5100	+2.676%	52,341	-34.809%
2024-02-09	11.1700	11.250000	11.109300	11.2100	+0.991%	52,213	-33.064%
2024-02-08	10.9700	11.161000	10.935000	11.1000	+1.001%	22,045	-32.401%
2024-02-07	11.1200	11.120000	10.920000	10.9900	-1.699%	55,710	-31.724%
2024-02-06	10.8200	11.180000	10.780000	11.1800	+3.519%	56,832	-32.885%
2024-02-05	10.6800	10.860000	10.590000	10.8000	+0.093%	114,134	-30.523%
2024-02-02	10.8100	10.842200	10.590000	10.7900	-1.461%	73,278	-30.459%
2024-02-01	10.8400	10.999900	10.700100	10.9500	+1.860%	31,264	-31.475%
2024-01-31	10.9300	11.080000	10.740000	10.7500	-2.095%	34,648	-30.200%
2024-01-30	11.1600	11.180000	10.980000	10.9800	-2.226%	64,127	-31.662%
2024-01-29	10.9000	11.240100	10.780000	11.2300	+3.122%	33,210	-33.183%
2024-01-26	11.0500	11.140000	10.890000	10.8900	-1.180%	34,594	-31.097%
2024-01-25	11.0700	11.100000	10.950200	11.0200	+0.731%	25,908	-31.910%
2024-01-24	11.2500	11.250000	10.940000	10.9400	-1.530%	31,537	-31.412%
2024-01-23	11.1000	11.140000	10.960000	11.1100	+0.543%	33,369	-32.462%
2024-01-22	10.8900	11.150000	10.860000	11.0500	+1.843%	72,036	-32.095%
2024-01-19	10.8300	10.880000	10.740000	10.8500	-0.184%	41,709	-30.843%
2024-01-18	11.0000	11.009900	10.750000	10.8700	-0.659%	32,381	-30.971%
2024-01-17	11.0100	11.010000	10.840000	10.9421	-1.776%	45,386	-31.425%
2024-01-16	11.2200	11.220000	11.060000	11.1400	-1.764%	46,190	-32.644%
2024-01-12	11.5300	11.580000	11.320300	11.3400	-1.133%	24,075	-33.832%
2024-01-11	11.5600	11.560000	11.370000	11.4700	-1.291%	20,714	-34.582%
2024-01-10	11.6200	11.640000	11.500000	11.6200	-0.172%	55,281	-35.426%
2024-01-09	11.6200	11.728300	11.500000	11.6400	-0.428%	29,792	-35.537%
2024-01-08	11.2600	11.690000	11.130000	11.6900	+3.269%	36,275	-35.813%
2024-01-05	11.2200	11.370000	11.030000	11.3200	-0.088%	41,618	-33.715%
2024-01-04	11.2800	11.370000	11.250000	11.3300	+0.399%	37,325	-33.773%
2024-01-03	11.5800	11.670000	11.220000	11.2850	-3.382%	116,521	-33.509%
2024-01-02	11.5000	11.864700	11.480000	11.6800	+1.055%	63,841	-35.758%
2023-12-29	11.7400	11.769900	11.550000	11.5581	-1.800%	50,206	-35.080%
2023-12-28	11.8000	11.890000	11.700000	11.7700	-0.014%	76,628	-36.249%
2023-12-27	11.7400	11.870000	11.670000	11.7717	+0.185%	68,811	-36.258%
2023-12-26	11.5900	11.790000	11.590000	11.7500	+1.293%	70,239	-36.140%
2023-12-22	11.4700	11.720000	11.400000	11.6000	+1.989%	65,596	-35.315%
2023-12-21	11.3000	11.460000	11.260000	11.3738	+2.172%	62,855	-34.028%
2023-12-20	11.6100	11.610100	11.120000	11.1320	-4.446%	81,181	-32.595%
2023-12-19	11.3300	11.680000	11.330000	11.6500	+3.557%	85,460	-35.592%
2023-12-18	11.3400	11.405000	11.170000	11.2498	-0.708%	66,911	-33.301%
2023-12-15	11.5800	11.630000	11.270000	11.3300	-1.536%	603,008	-33.773%
2023-12-14	11.3600	11.660000	11.360000	11.5068	+3.694%	148,337	-34.791%
2023-12-13	10.5900	11.110000	10.480000	11.0969	+5.303%	93,452	-32.382%
2023-12-12	10.4080	10.600000	10.340000	10.5381	+0.077%	144,936	-28.796%
2023-12-11	10.5700	10.570000	10.395000	10.5300	-0.473%	54,459	-28.742%
2023-12-08	10.8000	10.980000	10.580000	10.5800	-2.124%	114,311	-29.078%
2023-12-07	10.8000	10.810000	10.660000	10.8096	+0.742%	42,460	-30.585%
2023-12-06	10.7100	10.920000	10.650000	10.7300	+0.751%	74,074	-30.070%
2023-12-05	10.7600	10.760000	10.610000	10.6500	-1.480%	42,202	-29.545%
2023-12-04	10.6800	10.860000	10.610000	10.8100	+1.028%	158,290	-30.587%
2023-12-01	10.4200	10.710000	10.220000	10.7000	+2.730%	120,150	-29.874%
2023-11-30	10.6400	10.690000	10.390000	10.4157	-1.553%	53,577	-27.960%
2023-11-29	10.6000	10.790000	10.540400	10.5800	+0.523%	34,900	-29.078%
2023-11-28	10.4500	10.525000	10.350000	10.5250	+0.525%	89,842	-28.708%
2023-11-27	10.5500	10.550000	10.380000	10.4700	-0.797%	56,342	-28.333%
2023-11-24	10.4900	10.660000	10.480000	10.5541	+0.950%	23,793	-28.904%
2023-11-22	10.4200	10.490000	10.380000	10.4548	+1.503%	49,600	-28.229%
2023-11-21	10.5200	10.520000	10.300000	10.3000	-2.277%	111,737	-27.150%
2023-11-20	10.3500	10.650000	10.330000	10.5400	+2.132%	61,690	-28.809%
2023-11-17	10.0200	10.320000	10.020000	10.3200	+3.871%	71,886	-27.292%
2023-11-16	10.0600	10.060000	9.840000	9.9354	-1.239%	108,475	-24.477%

.dark-mode .Q4xlTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4xlTq{ color: #333333; background-color: white; border: 2px solid #333333; }GNOMGlobal X Genomics & Biotechnology ETFstock NASDAQ ETF

GNOM
Global X Genomics & Biotechnology ETF
stock NASDAQ ETF