Global X ETFs Icav Global X Genomics & Biotechnology

(GNOM)
Sector: n/a
$7.19
$0.10 1.40
Last updated: 11:09:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $8.28 $8.32 $8.17 $8.17 4,260
16/07/2024 $8.13 $8.24 $8.02 $8.23 3,321
15/07/2024 $8.00 $8.09 $8.00 $8.03 8,884
12/07/2024 $7.84 $7.97 $7.83 $7.88 1,224
11/07/2024 $7.49 $7.80 $7.49 $7.80 3,874
10/07/2024 $7.37 $7.42 $7.35 $7.42 1,700
09/07/2024 $7.35 $7.42 $7.30 $7.30 3,453
08/07/2024 $7.36 $7.39 $7.35 $7.37 335
05/07/2024 $7.23 $7.26 $7.17 $7.26 19,793
04/07/2024 $7.33 $7.30 $7.28 $7.29 0
03/07/2024 $7.33 $7.46 $7.27 $7.30 0
02/07/2024 $7.33 $7.34 $7.33 $7.34 711
01/07/2024 $7.42 $7.42 $7.38 $7.38 1,841
28/06/2024 $7.47 $7.46 $7.36 $7.36 20
27/06/2024 $7.47 $7.67 $7.25 $7.43 0
26/06/2024 $7.47 $7.47 $7.45 $7.45 800
25/06/2024 $7.59 $7.61 $7.59 $7.61 2,310
24/06/2024 $7.37 $7.66 $7.33 $7.66 11,586
21/06/2024 $7.30 $7.38 $7.30 $7.32 3,005
20/06/2024 $7.10 $7.15 $7.09 $7.14 503
19/06/2024 $7.18 $7.18 $7.13 $7.13 7,078
18/06/2024 $7.30 $7.31 $7.24 $7.24 779
17/06/2024 $7.34 $7.34 $7.31 $7.31 929
14/06/2024 $7.53 $7.81 $7.41 $7.42 5,539
13/06/2024 $7.67 $7.67 $7.52 $7.59 9,904
12/06/2024 $7.65 $7.65 $7.65 $7.65 5,300
11/06/2024 $7.41 $7.41 $7.26 $7.32 2,279
10/06/2024 $7.33 $7.33 $7.26 $7.31 19
07/06/2024 $7.48 $8.20 $6.83 $7.40 0
06/06/2024 $7.48 $7.51 $7.45 $7.47 5,561
05/06/2024 $7.29 $7.44 $7.29 $7.44 5,600
04/06/2024 $7.28 $7.33 $7.26 $7.31 1,121
03/06/2024 $7.24 $7.36 $7.19 $7.36 2,278
31/05/2024 $7.31 $7.34 $7.26 $7.26 6,508
30/05/2024 $7.20 $7.20 $7.12 $7.17 3,381
29/05/2024 $7.25 $7.25 $7.15 $7.15 14
28/05/2024 $7.47 $7.51 $7.34 $7.34 2,518
27/05/2024 $7.46 $7.54 $7.46 $7.54 231