Global X Genomics & Biotechnology ETF (GNOM)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.42

+0.10

(+0.97%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	10.49	10.62	10.41	10.42	10.42	89,340
02 may 2024	10.28	10.35	10.14	10.32	10.32	63,300
01 may 2024	9.85	10.34	9.85	10.11	10.11	38,400
30 abr 2024	9.93	10.00	9.84	9.85	9.85	33,400
29 abr 2024	9.87	10.10	9.87	10.00	10.00	29,300
26 abr 2024	9.73	9.85	9.65	9.80	9.80	49,500
25 abr 2024	9.79	9.79	9.57	9.69	9.69	37,100
24 abr 2024	10.03	10.06	9.89	9.94	9.94	189,400
23 abr 2024	9.95	10.18	9.94	10.02	10.02	64,600
22 abr 2024	9.75	9.98	9.73	9.89	9.89	89,000
19 abr 2024	9.74	9.82	9.57	9.68	9.68	62,400
18 abr 2024	9.88	9.90	9.76	9.78	9.78	26,400
17 abr 2024	10.06	10.06	9.88	9.89	9.89	36,800
16 abr 2024	10.15	10.15	10.00	10.00	10.00	51,600
15 abr 2024	10.57	10.57	10.19	10.25	10.25	69,700
12 abr 2024	10.81	10.86	10.51	10.55	10.55	29,300
11 abr 2024	10.90	10.97	10.78	10.88	10.88	85,200
10 abr 2024	10.84	10.88	10.75	10.84	10.84	120,900
09 abr 2024	10.96	11.18	10.96	11.18	11.18	44,200
08 abr 2024	10.89	10.92	10.81	10.87	10.87	30,400
05 abr 2024	10.77	10.94	10.66	10.87	10.87	43,300
04 abr 2024	11.04	11.09	10.77	10.77	10.77	45,500
03 abr 2024	10.90	10.99	10.82	10.92	10.92	49,700
02 abr 2024	11.16	11.16	10.92	10.95	10.95	69,800
01 abr 2024	11.42	11.42	11.18	11.36	11.36	50,100
28 mar 2024	11.48	11.48	11.35	11.38	11.38	42,600
27 mar 2024	11.34	11.43	11.13	11.43	11.43	26,600
26 mar 2024	11.34	11.39	11.20	11.20	11.20	30,400
25 mar 2024	11.34	11.39	11.25	11.29	11.29	251,000
22 mar 2024	11.47	11.47	11.26	11.32	11.32	60,800
21 mar 2024	11.56	11.70	11.46	11.46	11.46	30,000
20 mar 2024	11.36	11.52	11.23	11.45	11.45	31,200
19 mar 2024	11.31	11.43	11.29	11.39	11.39	19,200
18 mar 2024	11.50	11.50	11.35	11.35	11.35	22,200
15 mar 2024	11.37	11.51	11.37	11.47	11.47	54,800
14 mar 2024	11.71	11.71	11.27	11.37	11.37	28,300
13 mar 2024	11.62	11.84	11.60	11.76	11.76	325,000
12 mar 2024	11.84	11.84	11.59	11.62	11.62	43,100
11 mar 2024	11.92	12.10	11.82	11.84	11.84	327,900
08 mar 2024	12.00	12.20	11.82	11.91	11.91	49,100
07 mar 2024	12.00	12.11	11.87	11.92	11.92	452,100
06 mar 2024	11.99	12.00	11.87	11.95	11.95	73,100
05 mar 2024	12.05	12.08	11.82	11.89	11.89	157,300
04 mar 2024	12.40	12.40	11.95	12.07	12.07	115,800
01 mar 2024	12.07	12.44	12.05	12.29	12.29	78,700
29 feb 2024	12.43	12.53	11.98	11.98	11.98	129,200
28 feb 2024	12.17	12.34	12.15	12.22	12.22	127,400
27 feb 2024	11.84	12.27	11.77	12.23	12.23	143,600
26 feb 2024	11.42	11.70	11.42	11.70	11.70	38,800
23 feb 2024	11.47	11.55	11.41	11.46	11.46	22,800
22 feb 2024	11.27	11.57	11.27	11.46	11.46	26,200
21 feb 2024	11.25	11.28	11.10	11.27	11.27	39,900
20 feb 2024	11.32	11.43	11.16	11.26	11.26	55,800
16 feb 2024	11.36	11.56	11.36	11.43	11.43	53,900
15 feb 2024	11.31	11.53	11.31	11.44	11.44	48,200
14 feb 2024	11.03	11.26	11.00	11.25	11.25	28,300
13 feb 2024	11.10	11.15	10.81	10.89	10.89	86,600
12 feb 2024	11.22	11.51	11.22	11.51	11.51	52,300
09 feb 2024	11.17	11.25	11.11	11.21	11.21	52,200
08 feb 2024	10.97	11.16	10.94	11.10	11.10	22,000
07 feb 2024	11.12	11.12	10.92	10.99	10.99	55,700
06 feb 2024	10.82	11.18	10.78	11.18	11.18	56,800
05 feb 2024	10.68	10.86	10.59	10.80	10.80	114,100
02 feb 2024	10.81	10.84	10.59	10.79	10.79	73,300
01 feb 2024	10.84	11.00	10.70	10.95	10.95	31,300
31 ene 2024	10.93	11.08	10.74	10.75	10.75	34,600
30 ene 2024	11.16	11.18	10.98	10.98	10.98	64,100
29 ene 2024	10.90	11.24	10.78	11.23	11.23	33,200
26 ene 2024	11.05	11.14	10.89	10.89	10.89	34,600
25 ene 2024	11.07	11.10	10.95	11.02	11.02	25,900
24 ene 2024	11.25	11.25	10.94	10.94	10.94	31,500
23 ene 2024	11.10	11.14	10.96	11.11	11.11	33,300
22 ene 2024	10.89	11.15	10.86	11.05	11.05	72,000
19 ene 2024	10.83	10.88	10.74	10.85	10.85	41,700
18 ene 2024	11.00	11.01	10.75	10.87	10.87	32,400
17 ene 2024	11.01	11.01	10.84	10.94	10.94	45,400
16 ene 2024	11.22	11.22	11.06	11.14	11.14	46,200
12 ene 2024	11.53	11.58	11.32	11.34	11.34	24,100
11 ene 2024	11.56	11.56	11.37	11.47	11.47	20,700
10 ene 2024	11.62	11.64	11.50	11.62	11.62	55,300
09 ene 2024	11.62	11.73	11.50	11.64	11.64	29,800
08 ene 2024	11.26	11.69	11.13	11.69	11.69	36,300
05 ene 2024	11.22	11.37	11.03	11.32	11.32	41,500
04 ene 2024	11.28	11.37	11.25	11.33	11.33	37,300
03 ene 2024	11.58	11.67	11.22	11.28	11.28	116,500
02 ene 2024	11.50	11.86	11.48	11.68	11.68	63,800
29 dic 2023	11.74	11.77	11.55	11.56	11.56	50,200
28 dic 2023	11.80	11.89	11.70	11.77	11.77	76,600
27 dic 2023	11.74	11.87	11.67	11.77	11.77	68,700
26 dic 2023	11.59	11.79	11.59	11.75	11.75	70,200
22 dic 2023	11.47	11.72	11.40	11.60	11.60	65,600
21 dic 2023	11.30	11.46	11.26	11.37	11.37	62,900
20 dic 2023	11.61	11.61	11.12	11.13	11.13	81,200
19 dic 2023	11.33	11.68	11.33	11.65	11.65	85,500
18 dic 2023	11.34	11.40	11.17	11.25	11.25	66,900
15 dic 2023	11.58	11.63	11.27	11.33	11.33	603,000
14 dic 2023	11.36	11.66	11.36	11.51	11.51	148,300
13 dic 2023	10.59	11.11	10.48	11.10	11.10	93,500
12 dic 2023	10.41	10.60	10.34	10.54	10.54	144,900
11 dic 2023	10.57	10.57	10.40	10.53	10.53	54,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Global X Genomics & Biotechnology ETF (GNOM)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)