Global X Genomics & Biotechnology ETF

GNOM
🏛️ usa →
37.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.11 20.37 19.82 19.85 0.2M
2021-12-30 19.61 20.34 19.61 19.98 0.1M
2021-12-29 19.70 19.74 19.50 19.68 0.2M
2021-12-28 19.94 20.42 19.77 19.77 0.2M
2021-12-27 20.51 20.53 20.00 20.03 0.1M
2021-12-23 20.50 20.70 20.26 20.62 0.1M
2021-12-22 20.52 20.65 20.32 20.55 0.1M
2021-12-21 20.47 20.65 20.26 20.65 0.1M
2021-12-20 20.40 20.61 20.06 20.34 0.2M
2021-12-17 19.35 20.64 19.25 20.57 0.1M
2021-12-16 20.58 20.60 19.50 19.53 0.1M
2021-12-15 19.86 20.47 19.53 20.38 0.1M
2021-12-14 19.76 20.11 19.64 19.88 0.2M
2021-12-13 19.98 20.33 19.71 20.10 0.3M
2021-12-10 20.16 20.50 19.92 19.95 0.1M
2021-12-09 20.91 20.92 20.21 20.21 0.0M
2021-12-08 20.67 21.07 20.39 20.91 0.1M
2021-12-07 19.79 20.70 19.79 20.54 0.1M
2021-12-06 19.23 19.45 18.77 19.43 0.1M
2021-12-03 20.25 20.29 19.31 19.42 0.1M
2021-12-02 19.78 20.28 19.70 20.15 0.1M
2021-12-01 20.62 20.79 19.84 19.88 0.2M
2021-11-30 20.38 20.80 20.20 20.62 0.1M
2021-11-29 21.05 21.17 20.48 20.53 0.1M
2021-11-26 20.80 21.06 20.58 20.76 0.1M
2021-11-24 20.55 20.85 20.33 20.81 0.3M
2021-11-23 20.80 20.80 20.20 20.63 0.2M
2021-11-22 21.51 21.57 20.92 20.95 0.1M
2021-11-19 21.18 21.52 21.14 21.45 0.1M
2021-11-18 21.40 21.62 21.11 21.20 0.1M
2021-11-17 21.17 21.26 20.83 20.93 0.1M
2021-11-16 21.02 21.28 20.96 21.24 0.2M
2021-11-15 21.69 21.69 21.01 21.02 0.1M
2021-11-12 21.70 21.77 21.43 21.59 0.2M
2021-11-11 21.60 21.80 21.55 21.68 0.0M
2021-11-10 21.96 22.16 21.40 21.48 0.2M
2021-11-09 22.36 22.36 21.95 21.97 0.1M
2021-11-08 22.31 22.55 22.31 22.42 0.1M
2021-11-05 22.42 22.63 22.09 22.31 0.1M
2021-11-04 22.33 22.53 22.21 22.38 0.0M
2021-11-03 21.96 22.29 21.80 22.27 0.1M
2021-11-02 21.85 21.89 21.63 21.84 0.0M
2021-11-01 21.31 22.01 21.31 21.95 0.0M
2021-10-29 21.73 21.73 21.28 21.43 0.1M
2021-10-28 21.31 21.85 21.15 21.82 0.5M
2021-10-27 21.64 21.65 21.32 21.32 0.0M
2021-10-26 21.97 21.97 21.61 21.64 0.1M
2021-10-25 21.65 21.84 21.50 21.78 0.0M
2021-10-22 21.68 21.69 21.45 21.65 0.0M
2021-10-21 21.62 21.88 21.62 21.66 0.1M
2021-10-20 21.84 21.89 21.62 21.63 0.0M
2021-10-19 21.44 21.85 21.42 21.70 0.1M
2021-10-18 21.36 21.41 21.21 21.27 0.1M
2021-10-15 21.73 21.78 21.45 21.46 0.1M
2021-10-14 21.45 21.83 21.45 21.65 0.1M
2021-10-13 21.26 21.41 21.19 21.25 0.1M
2021-10-12 21.23 21.50 21.23 21.33 0.0M
2021-10-11 21.01 21.31 20.89 21.03 0.0M
2021-10-08 21.57 21.57 21.02 21.09 0.1M
2021-10-07 21.54 21.98 21.52 21.78 0.1M
2021-10-06 21.27 21.54 21.25 21.40 0.1M
2021-10-05 21.46 21.75 21.39 21.51 0.1M
2021-10-04 21.99 21.99 21.25 21.25 0.0M
2021-10-01 22.15 22.22 21.67 22.07 0.1M
2021-09-30 22.06 22.41 22.03 22.14 0.1M
2021-09-29 22.30 22.42 21.85 21.89 0.1M
2021-09-28 22.88 22.88 22.28 22.29 0.1M
2021-09-27 23.33 23.37 22.96 23.22 0.0M
2021-09-24 23.78 23.78 23.36 23.38 0.1M
2021-09-23 23.77 24.01 23.64 24.00 0.0M
2021-09-22 23.66 23.84 23.58 23.68 0.1M
2021-09-21 23.50 23.82 23.47 23.60 0.0M
2021-09-20 23.46 23.72 23.16 23.25 0.1M
2021-09-17 23.70 24.22 23.41 24.22 0.0M
2021-09-16 23.41 23.61 23.16 23.48 0.0M
2021-09-15 23.36 23.54 23.23 23.46 0.1M
2021-09-14 23.69 23.95 23.31 23.36 0.1M
2021-09-13 23.97 24.05 23.41 23.51 0.1M
2021-09-10 24.20 24.23 23.81 23.94 0.1M
2021-09-09 24.03 24.35 23.91 24.03 0.0M
2021-09-08 24.16 24.29 23.83 23.96 0.1M
2021-09-07 24.80 24.86 24.25 24.29 0.1M
2021-09-03 24.99 25.00 24.67 24.82 0.1M
2021-09-02 24.69 25.05 24.45 25.03 0.1M
2021-09-01 24.17 24.62 24.07 24.56 0.1M
2021-08-31 24.08 24.20 23.90 24.12 0.2M
2021-08-30 24.10 24.33 23.96 24.02 0.1M
2021-08-27 23.52 24.36 23.52 24.06 0.1M
2021-08-26 23.80 23.92 23.41 23.48 0.1M
2021-08-25 23.58 23.90 23.52 23.79 0.1M
2021-08-24 23.42 23.68 23.12 23.64 0.1M
2021-08-23 22.86 23.29 22.84 23.26 0.1M
2021-08-20 21.83 22.52 21.83 22.42 0.1M
2021-08-19 22.23 22.37 21.96 21.99 0.5M
2021-08-18 22.63 22.83 22.32 22.32 0.1M
2021-08-17 22.38 22.70 22.26 22.66 0.1M
2021-08-16 22.84 22.85 22.41 22.62 0.0M
2021-08-13 23.35 23.36 22.88 22.98 0.2M
2021-08-12 23.24 23.37 23.16 23.30 0.0M
2021-08-11 23.49 23.69 23.03 23.26 0.1M
2021-08-10 24.04 24.10 23.48 23.61 0.0M
2021-08-09 23.91 24.29 23.76 23.83 0.1M
2021-08-06 24.31 24.96 23.77 24.09 0.1M
2021-08-05 23.52 24.50 23.48 24.46 0.1M
2021-08-04 23.14 23.50 23.02 23.48 0.2M
2021-08-03 22.97 23.01 22.76 23.01 0.1M
2021-08-02 23.01 23.10 22.79 22.84 0.0M
2021-07-30 22.77 23.20 22.77 22.93 0.1M
2021-07-29 23.02 23.12 22.80 22.85 0.1M
2021-07-28 22.20 22.99 22.20 22.80 0.1M
2021-07-27 22.25 22.25 21.68 22.13 0.2M
2021-07-26 22.79 22.89 22.34 22.36 0.1M
2021-07-23 23.41 23.41 22.82 22.98 0.1M
2021-07-22 23.55 23.67 23.23 23.42 0.0M
2021-07-21 23.25 23.59 22.95 23.56 0.0M
2021-07-20 22.81 23.34 22.68 23.32 0.0M
2021-07-19 22.37 22.98 22.36 22.77 0.1M
2021-07-16 22.68 22.98 22.53 22.72 0.1M
2021-07-15 22.64 22.81 22.24 22.64 0.1M
2021-07-14 23.39 23.47 22.65 22.74 0.1M
2021-07-13 23.71 23.82 23.23 23.32 0.1M
2021-07-12 24.29 24.29 23.81 23.81 0.1M
2021-07-09 23.96 24.10 23.57 24.10 0.1M
2021-07-08 23.34 23.89 23.06 23.74 0.1M
2021-07-07 24.21 24.29 23.53 23.79 0.1M
2021-07-06 24.41 24.49 23.96 24.02 0.1M
2021-07-02 25.00 25.68 24.41 24.58 0.2M
2021-07-01 25.00 25.16 24.50 25.16 0.1M
2021-06-30 24.64 25.42 24.32 24.89 0.1M
2021-06-29 24.73 24.88 24.42 24.70 0.1M
2021-06-28 24.97 25.00 24.51 24.68 0.1M
2021-06-25 23.92 24.02 23.69 23.97 0.0M
2021-06-24 23.54 23.85 23.49 23.79 0.2M
2021-06-23 22.97 23.38 22.97 23.29 0.2M
2021-06-22 23.05 23.05 22.70 22.97 0.1M
2021-06-21 22.81 23.09 22.51 22.97 0.1M
2021-06-18 22.74 22.81 22.60 22.80 0.0M
2021-06-17 22.60 23.05 22.60 22.81 0.0M
2021-06-16 22.88 22.88 22.13 22.73 0.1M
2021-06-15 23.47 23.47 22.78 22.83 0.1M
2021-06-14 23.36 23.52 23.28 23.35 0.1M
2021-06-11 23.27 23.28 22.97 23.16 0.1M
2021-06-10 22.64 23.13 22.49 23.13 0.1M
2021-06-09 22.51 22.83 22.45 22.56 0.1M
2021-06-08 22.37 22.48 21.85 22.30 0.1M
2021-06-07 21.32 22.31 21.32 22.13 0.1M
2021-06-04 21.28 21.47 21.17 21.28 0.1M
2021-06-03 21.35 21.36 21.00 21.17 0.1M
2021-06-02 21.49 21.57 21.20 21.37 0.1M
2021-06-01 21.77 21.77 21.28 21.46 0.0M
2021-05-28 21.64 22.05 21.50 21.50 0.1M
2021-05-27 21.47 21.59 21.23 21.59 0.1M
2021-05-26 21.30 21.44 21.15 21.41 0.1M
2021-05-25 21.16 21.29 20.97 21.05 0.1M
2021-05-24 21.22 21.32 21.02 21.10 0.0M
2021-05-21 21.36 21.42 21.02 21.02 0.0M
2021-05-20 20.82 21.38 20.80 21.22 0.1M
2021-05-19 20.41 20.72 20.36 20.59 0.1M
2021-05-18 20.68 21.36 20.68 20.90 0.0M
2021-05-17 20.58 20.71 20.33 20.55 0.0M
2021-05-14 20.01 20.77 20.01 20.64 0.1M
2021-05-13 20.08 20.37 19.34 19.75 0.1M
2021-05-12 20.10 20.32 19.91 19.97 0.1M
2021-05-11 19.54 20.66 19.35 20.40 0.4M
2021-05-10 21.10 21.10 20.16 20.21 0.1M
2021-05-07 21.03 21.62 21.03 21.15 0.5M
2021-05-06 21.05 21.05 20.40 20.82 0.1M
2021-05-05 21.41 21.57 21.01 21.09 0.1M
2021-05-04 21.81 21.81 21.09 21.35 0.1M
2021-05-03 22.71 22.71 21.94 21.98 0.1M
2021-04-30 22.65 22.98 22.42 22.51 0.1M
2021-04-29 23.46 23.46 22.61 22.87 0.2M
2021-04-28 23.46 23.68 23.20 23.46 0.0M
2021-04-27 23.66 23.68 23.31 23.55 0.1M
2021-04-26 22.97 23.65 22.79 23.59 0.1M
2021-04-23 22.56 22.84 22.48 22.79 0.0M
2021-04-22 22.42 22.97 22.16 22.53 0.1M
2021-04-21 21.77 22.36 21.60 22.36 0.1M
2021-04-20 21.79 22.05 21.37 21.76 0.0M
2021-04-19 22.09 22.33 21.55 21.86 0.1M
2021-04-16 22.86 22.86 22.09 22.30 0.1M
2021-04-15 22.81 23.51 22.69 22.86 0.1M
2021-04-14 22.52 23.09 22.50 22.55 0.1M
2021-04-13 21.75 22.45 21.75 22.36 0.1M
2021-04-12 22.03 22.03 21.35 21.72 0.1M
2021-04-09 22.37 22.37 21.85 22.02 0.1M
2021-04-08 22.32 22.74 22.22 22.41 0.4M
2021-04-07 22.83 22.83 22.00 22.02 0.1M
2021-04-06 23.06 23.45 22.82 22.84 0.1M
2021-04-05 23.03 23.19 22.83 23.05 0.2M
2021-04-01 22.91 23.42 22.61 22.65 0.1M
2021-03-31 21.73 22.64 21.68 22.48 0.1M
2021-03-30 20.90 21.65 20.63 21.44 0.2M
2021-03-29 21.42 21.56 20.93 21.08 0.1M
2021-03-26 21.92 21.92 21.04 21.58 0.1M
2021-03-25 21.12 21.82 20.74 21.77 0.4M
2021-03-24 22.78 22.78 21.40 21.40 0.1M
2021-03-23 23.70 23.70 22.61 22.66 0.1M
2021-03-22 23.54 24.13 23.40 23.87 0.1M
2021-03-19 22.85 23.40 22.74 23.36 0.1M
2021-03-18 23.56 23.56 22.68 22.76 0.1M
2021-03-17 23.31 24.13 22.95 23.79 0.0M
2021-03-16 24.20 24.32 23.15 23.57 0.1M
2021-03-15 23.41 24.10 23.39 24.05 0.1M
2021-03-12 23.34 23.49 22.82 23.45 0.1M
2021-03-11 23.17 23.80 23.17 23.72 0.1M
2021-03-10 23.13 23.66 22.64 22.64 0.2M
2021-03-09 21.99 23.05 21.90 22.87 0.2M
2021-03-08 22.20 22.53 21.15 21.31 0.1M
2021-03-05 22.14 22.21 20.30 22.01 0.2M
2021-03-04 22.79 23.13 21.59 21.87 0.2M
2021-03-03 24.27 24.32 23.01 23.01 0.6M
2021-03-02 24.99 24.99 24.35 24.38 0.1M
2021-03-01 24.33 25.07 24.33 24.94 0.2M
2021-02-26 23.91 24.31 23.16 23.88 0.2M
2021-02-25 24.69 24.87 23.52 23.77 0.1M
2021-02-24 24.45 25.06 24.13 24.64 0.1M
2021-02-23 24.33 24.63 23.00 24.40 0.3M
2021-02-22 26.14 26.15 24.99 25.04 0.2M
2021-02-19 26.20 26.68 26.03 26.37 0.1M
2021-02-18 26.13 26.13 25.38 25.78 0.1M
2021-02-17 26.51 26.51 25.70 26.36 0.2M
2021-02-16 27.91 27.91 26.50 26.60 0.6M
2021-02-12 27.39 27.70 26.91 27.57 0.2M
2021-02-11 27.73 27.90 27.11 27.47 0.2M
2021-02-10 28.32 28.45 27.00 27.43 0.2M
2021-02-09 28.01 28.07 27.58 27.67 0.2M
2021-02-08 27.40 27.94 27.24 27.89 0.6M
2021-02-05 26.78 27.05 26.62 27.03 0.1M
2021-02-04 25.98 26.66 25.63 26.55 0.2M
2021-02-03 26.63 26.79 26.07 26.07 0.2M
2021-02-02 25.97 26.51 25.86 26.39 0.2M
2021-02-01 25.12 25.60 24.93 25.48 0.1M
2021-01-29 24.95 25.49 24.41 24.81 0.1M
2021-01-28 24.69 25.39 24.66 25.07 0.1M
2021-01-27 24.76 25.36 23.88 24.57 0.2M
2021-01-26 26.28 26.50 25.13 25.13 0.2M
2021-01-25 26.40 26.57 25.55 26.29 0.2M
2021-01-22 25.89 26.33 25.80 26.31 0.1M
2021-01-21 26.90 26.90 25.90 25.92 0.2M
2021-01-20 27.04 27.30 26.74 26.82 0.4M
2021-01-19 26.97 26.97 26.56 26.74 0.4M
2021-01-15 26.45 27.15 26.20 26.31 0.2M
2021-01-14 25.57 26.53 25.57 26.32 0.2M
2021-01-13 25.47 25.99 25.34 25.44 0.1M
2021-01-12 25.52 25.78 25.15 25.40 0.1M
2021-01-11 25.78 25.88 25.01 25.27 0.1M
2021-01-08 25.74 26.72 25.37 25.91 0.2M
2021-01-07 24.89 26.14 24.89 26.14 0.2M
2021-01-06 24.00 24.95 24.00 24.61 0.1M
2021-01-05 23.69 24.18 23.61 24.15 0.1M
2021-01-04 23.90 24.00 23.44 23.74 0.1M