Global X ETFs Icav Global X Genomics & Biotechnology
(GNOM)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$6.85
|
$6.87
|
$6.83
|
$6.83
|
1,881
|
|
16/01/2025
|
$6.92
|
$6.92
|
$6.71
|
$6.84
|
5,883
|
|
15/01/2025
|
$6.78
|
$6.95
|
$6.78
|
$6.84
|
748
|
|
14/01/2025
|
$7.04
|
$7.04
|
$6.86
|
$6.86
|
899
|
|
13/01/2025
|
$7.04
|
$7.04
|
$6.87
|
$6.89
|
1,438
|
|
10/01/2025
|
$7.19
|
$7.19
|
$7.03
|
$7.03
|
800
|
|
09/01/2025
|
$7.28
|
$7.25
|
$7.24
|
$7.24
|
54
|
|
08/01/2025
|
$7.28
|
$7.28
|
$7.27
|
$7.27
|
690
|
|
07/01/2025
|
$7.01
|
$7.28
|
$7.27
|
$7.27
|
1
|
|
06/01/2025
|
$7.01
|
$7.21
|
$7.00
|
$7.21
|
5
|
|
03/01/2025
|
$7.01
|
$7.01
|
$7.01
|
$7.01
|
391
|
|
02/01/2025
|
$6.91
|
$6.96
|
$6.82
|
$6.96
|
1,274
|
|
01/01/2025
|
$6.80
|
$6.85
|
$6.77
|
$6.84
|
731
|
|
31/12/2024
|
$6.80
|
$6.85
|
$6.77
|
$6.84
|
731
|
|
30/12/2024
|
$6.80
|
$7.08
|
$6.76
|
$6.82
|
300
|
|
27/12/2024
|
$6.98
|
$7.05
|
$6.94
|
$6.94
|
483
|
|
26/12/2024
|
$6.96
|
$7.07
|
$6.98
|
$6.98
|
18
|
|
25/12/2024
|
$6.96
|
$7.07
|
$6.98
|
$6.98
|
18
|
|
24/12/2024
|
$6.96
|
$7.07
|
$6.98
|
$6.98
|
18
|
|
23/12/2024
|
$6.96
|
$6.96
|
$6.93
|
$6.93
|
150
|
|
20/12/2024
|
$6.79
|
$6.97
|
$6.76
|
$6.97
|
6,003
|
|
19/12/2024
|
$6.93
|
$6.93
|
$6.77
|
$6.80
|
5,252
|
|
18/12/2024
|
$7.16
|
$7.23
|
$7.16
|
$7.23
|
6,517
|
|
17/12/2024
|
$7.21
|
$7.30
|
$7.21
|
$7.21
|
2,925
|
|
16/12/2024
|
$7.24
|
$7.36
|
$7.24
|
$7.34
|
1,742
|
|
13/12/2024
|
$7.52
|
$7.32
|
$7.24
|
$7.24
|
54
|
|
12/12/2024
|
$7.52
|
$7.52
|
$7.44
|
$7.44
|
285
|
|
11/12/2024
|
$7.56
|
$7.60
|
$7.50
|
$7.50
|
917
|
|
10/12/2024
|
$7.69
|
$7.71
|
$7.56
|
$7.66
|
0
|
|
09/12/2024
|
$7.69
|
$7.69
|
$7.60
|
$7.60
|
290
|
|
06/12/2024
|
$7.46
|
$7.63
|
$7.42
|
$7.60
|
5,904
|
|
05/12/2024
|
$7.60
|
$7.61
|
$7.47
|
$7.47
|
3,482
|
|
04/12/2024
|
$7.55
|
$7.63
|
$7.52
|
$7.63
|
2
|
|
03/12/2024
|
$7.82
|
$7.83
|
$7.58
|
$7.65
|
2,330
|
|
02/12/2024
|
$7.68
|
$7.68
|
$7.62
|
$7.62
|
476
|
|
29/11/2024
|
$7.75
|
$7.85
|
$7.65
|
$7.65
|
1,586
|
|
28/11/2024
|
$7.71
|
$7.71
|
$7.71
|
$7.71
|
800
|
|
27/11/2024
|
$7.49
|
$7.62
|
$7.49
|
$7.62
|
1,637
|
|
26/11/2024
|
$7.44
|
$7.44
|
$7.36
|
$7.43
|
871
|
|
25/11/2024
|
$7.18
|
$7.36
|
$7.18
|
$7.36
|
2,731
|
|
22/11/2024
|
$6.95
|
$7.09
|
$6.95
|
$6.94
|
1,329
|
|
21/11/2024
|
$6.89
|
$6.94
|
$6.89
|
$6.94
|
7,821
|
|
20/11/2024
|
$6.91
|
$6.92
|
$6.81
|
$6.89
|
881
|
|
19/11/2024
|
$6.81
|
$6.87
|
$6.77
|
$6.85
|
2,463
|
|
18/11/2024
|
$6.87
|
$6.94
|
$6.78
|
$6.85
|
7,468
|
|
15/11/2024
|
$7.22
|
$7.23
|
$6.90
|
$7.42
|
1,024
|
|
14/11/2024
|
$7.52
|
$7.54
|
$7.40
|
$7.42
|
1,890
|
|
13/11/2024
|
$7.53
|
$7.63
|
$7.53
|
$7.57
|
393
|
|
12/11/2024
|
$7.68
|
$7.68
|
$7.58
|
$7.57
|
63
|
|
11/11/2024
|
$7.69
|
$7.85
|
$7.69
|
$7.85
|
95
|
|
08/11/2024
|
$7.66
|
$7.70
|
$7.59
|
$7.59
|
4,968
|
|
07/11/2024
|
$7.69
|
$7.76
|
$7.63
|
$7.69
|
842
|
|
06/11/2024
|
$7.71
|
$7.80
|
$7.58
|
$7.58
|
869
|
|
05/11/2024
|
$7.54
|
$7.54
|
$7.42
|
$7.52
|
4,362
|
|
04/11/2024
|
$7.28
|
$7.50
|
$7.28
|
$7.49
|
6,145
|
|
01/11/2024
|
$7.33
|
$7.42
|
$7.33
|
$7.41
|
3,376
|
|
31/10/2024
|
$7.49
|
$7.55
|
$7.39
|
$7.39
|
2,348
|
|
30/10/2024
|
$7.53
|
$7.56
|
$7.50
|
$7.50
|
8,409
|
|
29/10/2024
|
$7.54
|
$7.54
|
$7.50
|
$7.50
|
3,933
|
|
28/10/2024
|
$7.51
|
$7.60
|
$7.47
|
$7.56
|
10,770
|
|
25/10/2024
|
$7.49
|
$7.52
|
$7.49
|
$7.50
|
4,153
|
|
24/10/2024
|
$7.56
|
$7.56
|
$7.47
|
$7.54
|
4,175
|
|
23/10/2024
|
$7.54
|
$7.63
|
$7.54
|
$7.54
|
252
|
|
22/10/2024
|
$7.65
|
$7.65
|
$7.56
|
$7.56
|
412
|
|
21/10/2024
|
$7.76
|
$7.83
|
$7.57
|
$7.57
|
340
|
|
18/10/2024
|
$7.74
|
$7.74
|
$7.63
|
$7.72
|
679
|
|
17/10/2024
|
$7.79
|
$7.79
|
$7.76
|
$7.76
|
336
|
|
16/10/2024
|
$7.78
|
$7.80
|
$7.78
|
$7.80
|
2,400
|
|
15/10/2024
|
$7.73
|
$7.76
|
$7.72
|
$7.76
|
82
|
|
14/10/2024
|
$7.74
|
$7.79
|
$7.74
|
$7.79
|
1,867
|
|
11/10/2024
|
$7.53
|
$7.68
|
$7.53
|
$7.68
|
2,312
|
|
10/10/2024
|
$7.60
|
$7.60
|
$7.55
|
$7.55
|
362
|
|
09/10/2024
|
$7.74
|
$7.74
|
$7.64
|
$7.74
|
70
|
|
08/10/2024
|
$7.70
|
$7.74
|
$7.70
|
$7.74
|
400
|
|
07/10/2024
|
$7.75
|
$7.76
|
$7.72
|
$7.72
|
170
|
|
04/10/2024
|
$7.79
|
$8.41
|
$7.66
|
$7.74
|
0
|
|
03/10/2024
|
$7.79
|
$7.83
|
$7.69
|
$7.69
|
22
|
|
02/10/2024
|
$7.79
|
$7.83
|
$7.79
|
$7.83
|
100
|
|
01/10/2024
|
$7.94
|
$7.94
|
$7.75
|
$7.75
|
568
|
|
30/09/2024
|
$7.99
|
$8.06
|
$7.89
|
$7.93
|
355
|
|
27/09/2024
|
$7.75
|
$7.97
|
$7.91
|
$7.91
|
13
|
|
26/09/2024
|
$7.75
|
$8.03
|
$7.67
|
$7.75
|
0
|
|
25/09/2024
|
$7.75
|
$7.81
|
$7.74
|
$7.74
|
86
|
|
24/09/2024
|
$7.82
|
$7.82
|
$7.75
|
$7.80
|
3,163
|
|
23/09/2024
|
$8.00
|
$8.02
|
$7.88
|
$7.88
|
2,540
|
|
20/09/2024
|
$8.18
|
$8.79
|
$7.56
|
$7.95
|
0
|
|
19/09/2024
|
$8.18
|
$8.36
|
$8.07
|
$8.02
|
801
|
|
18/09/2024
|
$8.10
|
$8.10
|
$8.02
|
$8.02
|
500
|
|
17/09/2024
|
$8.02
|
$8.11
|
$8.02
|
$8.11
|
814
|
|
16/09/2024
|
$8.05
|
$8.12
|
$7.94
|
$7.94
|
2,863
|
|
13/09/2024
|
$7.79
|
$7.95
|
$7.78
|
$7.70
|
3,152
|
|
12/09/2024
|
$7.57
|
$7.78
|
$7.70
|
$7.66
|
16
|
|
11/09/2024
|
$7.57
|
$7.81
|
$7.59
|
$7.68
|
0
|
|
10/09/2024
|
$7.57
|
$7.69
|
$7.62
|
$7.68
|
41
|
|
09/09/2024
|
$7.57
|
$7.61
|
$7.54
|
$7.61
|
2,416
|
|
06/09/2024
|
$7.76
|
$7.77
|
$7.53
|
$7.54
|
1,294
|
|
05/09/2024
|
$7.73
|
$7.73
|
$7.68
|
$7.68
|
800
|
|
04/09/2024
|
$7.77
|
$7.78
|
$7.72
|
$7.78
|
2,534
|
|
03/09/2024
|
$7.90
|
$7.92
|
$7.90
|
$7.92
|
2,400
|
|
02/09/2024
|
$8.08
|
$8.08
|
$7.97
|
$8.04
|
187
|
|
30/08/2024
|
$8.10
|
$8.10
|
$7.99
|
$7.99
|
2,000
|
|
29/08/2024
|
$8.11
|
$8.13
|
$8.05
|
$8.13
|
2,719
|
|
28/08/2024
|
$8.14
|
$8.31
|
$7.99
|
$8.02
|
0
|
|
27/08/2024
|
$8.14
|
$8.14
|
$8.00
|
$8.00
|
1,121
|
|
26/08/2024
|
$8.11
|
$8.11
|
$8.10
|
$8.10
|
50
|
|
23/08/2024
|
$8.11
|
$8.11
|
$8.10
|
$8.10
|
50
|
|
22/08/2024
|
$8.11
|
$8.11
|
$8.10
|
$8.10
|
50
|
|
21/08/2024
|
$8.00
|
$8.20
|
$8.10
|
$8.17
|
0
|
|
20/08/2024
|
$8.00
|
$8.18
|
$8.06
|
$8.10
|
0
|
|
19/08/2024
|
$8.00
|
$8.11
|
$7.99
|
$7.91
|
2,176
|
|
16/08/2024
|
$7.97
|
$7.97
|
$7.91
|
$7.91
|
2,908
|
|
15/08/2024
|
$7.95
|
$7.95
|
$7.75
|
$7.94
|
949
|
|
14/08/2024
|
$7.88
|
$7.88
|
$7.76
|
$7.76
|
1,637
|
|
13/08/2024
|
$7.88
|
$8.20
|
$7.68
|
$7.84
|
0
|
|
12/08/2024
|
$7.88
|
$8.18
|
$7.68
|
$7.73
|
0
|
|
09/08/2024
|
$7.88
|
$7.89
|
$7.81
|
$7.83
|
1,106
|
|
08/08/2024
|
$7.72
|
$7.72
|
$7.71
|
$7.72
|
9,883
|
|
07/08/2024
|
$7.80
|
$7.85
|
$7.80
|
$7.84
|
5,537
|
|
06/08/2024
|
$7.60
|
$7.77
|
$7.58
|
$7.70
|
4,484
|
|
05/08/2024
|
$7.60
|
$7.60
|
$7.48
|
$7.56
|
922
|
|
02/08/2024
|
$7.94
|
$7.98
|
$7.64
|
$7.64
|
8,303
|
|
01/08/2024
|
$8.30
|
$8.30
|
$7.89
|
$8.08
|
7,094
|
|
31/07/2024
|
$8.24
|
$8.24
|
$8.19
|
$8.23
|
2,229
|
|
30/07/2024
|
$8.21
|
$8.21
|
$8.20
|
$8.20
|
1,176
|
|
29/07/2024
|
$8.25
|
$8.35
|
$8.18
|
$8.18
|
27
|
|
26/07/2024
|
$8.10
|
$8.29
|
$8.26
|
$8.25
|
3,616
|
|
25/07/2024
|
$8.10
|
$8.25
|
$8.10
|
$8.25
|
821
|
|
24/07/2024
|
$8.12
|
$8.18
|
$8.10
|
$8.12
|
998
|
|
23/07/2024
|
$7.90
|
$8.16
|
$7.92
|
$8.16
|
5
|
|
22/07/2024
|
$7.90
|
$8.00
|
$7.85
|
$7.95
|
5
|
|
19/07/2024
|
$7.90
|
$7.94
|
$7.88
|
$7.88
|
4,346
|
|
18/07/2024
|
$8.18
|
$8.20
|
$8.06
|
$8.06
|
4,565
|