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)

7.780 +0.280 (+3.73%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 12, 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 (%)
May 09, 2025 7.690 7.790 7.490 7.503 121,528 -0.18(-2.30%)
May 08, 2025 7.500 7.745 7.440 7.680 308,240 +0.19(+2.58%)
May 07, 2025 7.590 7.590 7.410 7.487 38,184 -0.05(-0.70%)
May 06, 2025 8.080 8.080 7.540 7.540 37,930 -0.66(-8.05%)
May 05, 2025 8.180 8.240 8.150 8.200 48,284 +0.00(+0.00%)
May 02, 2025 8.210 8.269 8.195 8.200 31,698 +0.13(+1.57%)
May 01, 2025 8.180 8.180 7.960 8.073 30,280 -0.12(-1.43%)
Apr 30, 2025 8.010 8.195 7.950 8.190 47,022 +0.09(+1.11%)
Apr 29, 2025 8.090 8.177 8.070 8.100 18,223 -0.01(-0.17%)
Apr 28, 2025 8.110 8.215 8.020 8.114 39,857 +0.01(+0.17%)
Apr 25, 2025 8.030 8.150 8.025 8.100 14,200 -0.09(-1.10%)
Apr 24, 2025 8.070 8.210 8.040 8.190 24,454 +0.11(+1.36%)
Apr 23, 2025 8.120 8.310 8.080 8.080 32,948 +0.20(+2.54%)
Apr 22, 2025 7.710 7.900 7.710 7.880 39,560 +0.25(+3.28%)
Apr 21, 2025 7.490 7.750 7.450 7.630 27,361 +0.06(+0.79%)
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 -0.02(-0.28%)
Apr 04, 2025 7.470 7.540 7.205 7.260 107,991 -0.42(-5.47%)
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%)
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 Of Service.