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
2022-12-30 12.54 12.68 12.40 12.65 0.1M
2022-12-29 12.28 12.77 12.28 12.67 0.1M
2022-12-28 12.27 12.38 12.11 12.11 0.1M
2022-12-27 12.60 12.60 12.26 12.29 0.1M
2022-12-23 12.93 12.93 12.58 12.65 0.1M
2022-12-22 12.87 12.98 12.64 12.98 0.1M
2022-12-21 12.81 13.14 12.74 13.02 0.1M
2022-12-20 12.50 12.79 12.50 12.74 0.5M
2022-12-19 12.99 13.02 12.51 12.57 0.7M
2022-12-16 12.96 13.09 12.81 13.07 0.0M
2022-12-15 13.20 13.30 13.07 13.09 0.0M
2022-12-14 13.39 13.61 13.33 13.45 0.1M
2022-12-13 13.67 13.77 13.23 13.44 0.4M
2022-12-12 12.91 13.18 12.81 13.18 0.1M
2022-12-09 13.20 13.21 12.91 12.92 0.1M
2022-12-08 13.13 13.23 12.90 13.22 0.0M
2022-12-07 12.92 13.07 12.91 13.00 0.1M
2022-12-06 13.22 13.22 12.82 12.93 0.3M
2022-12-05 13.60 13.60 13.08 13.21 0.1M
2022-12-02 13.27 13.71 13.19 13.70 0.1M
2022-12-01 13.48 13.56 13.27 13.51 0.1M
2022-11-30 12.94 13.50 12.88 13.50 0.1M
2022-11-29 12.88 13.03 12.77 12.78 0.1M
2022-11-28 13.02 13.20 12.80 12.88 0.1M
2022-11-25 13.05 13.05 12.90 13.04 0.0M
2022-11-23 12.98 13.16 12.97 13.03 0.0M
2022-11-22 12.85 12.96 12.62 12.94 0.1M
2022-11-21 13.03 13.03 12.77 12.84 0.1M
2022-11-18 13.30 13.30 12.98 13.02 0.0M
2022-11-17 13.17 13.20 12.92 13.11 0.0M
2022-11-16 13.70 13.70 13.34 13.42 0.0M
2022-11-15 13.92 14.06 13.53 13.72 0.0M
2022-11-14 13.76 13.84 13.54 13.56 0.0M
2022-11-11 13.20 13.97 13.20 13.81 0.5M
2022-11-10 12.85 13.30 12.85 13.28 0.1M
2022-11-09 12.55 12.63 12.19 12.21 0.0M
2022-11-08 12.53 12.87 12.42 12.68 0.0M
2022-11-07 12.69 12.70 12.40 12.52 0.1M
2022-11-04 13.08 13.08 12.45 12.71 0.1M
2022-11-03 12.85 13.06 12.66 12.87 0.0M
2022-11-02 13.25 13.55 12.96 12.97 0.0M
2022-11-01 13.36 13.41 13.16 13.27 0.0M
2022-10-31 13.22 13.33 13.11 13.15 0.0M
2022-10-28 12.86 13.33 12.77 13.33 0.0M
2022-10-27 13.16 13.17 12.79 12.82 0.8M
2022-10-26 12.77 13.48 12.74 13.17 0.0M
2022-10-25 12.35 12.80 12.35 12.76 0.0M
2022-10-24 12.49 12.49 12.12 12.27 0.0M
2022-10-21 12.11 12.49 12.01 12.48 0.0M
2022-10-20 12.07 12.44 12.03 12.08 0.1M
2022-10-19 12.58 12.58 12.06 12.12 0.1M
2022-10-18 12.91 13.00 12.55 12.72 0.0M
2022-10-17 12.34 12.65 12.34 12.60 0.1M
2022-10-14 12.69 12.81 12.11 12.15 0.1M
2022-10-13 11.96 12.55 11.90 12.49 0.3M
2022-10-12 12.23 12.43 12.09 12.36 0.0M
2022-10-11 12.15 12.36 11.83 12.11 0.2M
2022-10-10 12.45 12.45 12.05 12.19 0.1M
2022-10-07 13.00 13.00 12.47 12.51 0.2M
2022-10-06 13.09 13.27 13.03 13.23 0.1M
2022-10-05 12.98 13.19 12.78 13.14 0.1M
2022-10-04 12.84 13.21 12.84 13.21 0.1M
2022-10-03 12.73 12.80 12.40 12.58 0.1M
2022-09-30 12.46 12.98 12.46 12.55 0.1M
2022-09-29 12.71 12.73 12.34 12.45 0.1M
2022-09-28 12.47 12.92 12.47 12.85 0.0M
2022-09-27 12.30 12.50 12.20 12.30 0.1M
2022-09-26 12.21 12.45 12.04 12.05 0.1M
2022-09-23 12.38 12.43 12.08 12.23 0.1M
2022-09-22 12.82 12.82 12.48 12.57 0.1M
2022-09-21 13.40 13.57 12.90 12.91 0.0M
2022-09-20 13.28 13.54 13.28 13.38 0.0M
2022-09-19 13.48 13.49 13.13 13.47 0.1M
2022-09-16 14.01 14.01 13.44 13.64 0.2M
2022-09-15 13.83 14.31 13.83 14.19 0.0M
2022-09-14 13.74 13.97 13.61 13.91 0.0M
2022-09-13 14.06 14.06 13.67 13.73 0.1M
2022-09-12 14.51 14.61 14.36 14.60 0.1M
2022-09-09 14.41 14.66 14.35 14.51 0.0M
2022-09-08 13.80 14.34 13.78 14.32 0.0M
2022-09-07 13.32 13.95 13.32 13.93 0.1M
2022-09-06 13.62 13.67 13.32 13.34 0.1M
2022-09-02 14.13 14.13 13.57 13.63 0.1M
2022-09-01 13.76 14.02 13.52 14.01 0.1M
2022-08-31 14.01 14.06 13.77 13.83 0.2M
2022-08-30 13.98 14.08 13.61 13.79 0.2M
2022-08-29 13.97 14.20 13.89 13.91 0.7M
2022-08-26 15.07 15.07 14.13 14.15 0.1M
2022-08-25 14.98 15.03 14.76 15.03 0.1M
2022-08-24 14.32 14.87 14.16 14.82 0.1M
2022-08-23 14.14 14.34 13.86 14.28 0.1M
2022-08-22 14.18 14.38 14.00 14.08 0.1M
2022-08-19 14.64 14.75 14.32 14.40 0.2M
2022-08-18 15.15 15.15 14.67 14.90 0.2M
2022-08-17 15.49 15.53 15.10 15.14 0.1M
2022-08-16 16.17 16.17 15.59 15.67 0.3M
2022-08-15 16.13 16.30 16.00 16.28 0.1M
2022-08-12 15.75 16.25 15.75 16.15 0.2M
2022-08-11 16.14 16.75 15.66 15.73 0.2M
2022-08-10 15.33 16.15 15.13 16.10 0.1M
2022-08-09 15.44 15.44 14.80 15.00 0.1M
2022-08-08 15.56 15.75 15.33 15.54 0.1M
2022-08-05 15.11 15.63 15.09 15.60 0.1M
2022-08-04 14.86 15.40 14.83 15.34 0.1M
2022-08-03 14.76 15.25 14.76 14.97 0.1M
2022-08-02 13.87 14.40 13.87 14.22 0.1M
2022-08-01 14.03 14.30 13.90 13.96 0.1M
2022-07-29 14.41 14.41 14.09 14.24 0.1M
2022-07-28 14.44 14.48 13.99 14.40 0.0M
2022-07-27 14.10 14.46 13.90 14.40 0.1M
2022-07-26 14.00 14.37 13.75 13.95 0.1M
2022-07-25 14.05 14.09 13.80 14.04 0.1M
2022-07-22 14.71 14.71 14.02 14.09 0.1M
2022-07-21 14.56 14.77 14.50 14.66 0.1M
2022-07-20 14.25 14.81 14.25 14.60 0.1M
2022-07-19 13.85 14.26 13.68 14.25 0.1M
2022-07-18 14.26 14.46 13.70 13.72 0.1M
2022-07-15 13.99 14.09 13.64 14.09 0.1M
2022-07-14 14.02 14.02 13.74 13.87 0.1M
2022-07-13 13.51 14.20 13.41 14.06 0.1M
2022-07-12 13.60 13.83 13.17 13.77 0.1M
2022-07-11 13.98 14.02 13.55 13.57 0.1M
2022-07-08 13.88 14.26 13.80 14.09 0.1M
2022-07-07 13.51 14.11 13.47 14.09 1.1M
2022-07-06 13.45 13.78 13.36 13.48 0.1M
2022-07-05 12.47 13.45 12.43 13.45 0.1M
2022-07-01 12.27 12.63 12.22 12.61 0.1M
2022-06-30 12.21 12.45 11.97 12.22 0.1M
2022-06-29 12.24 12.42 12.04 12.35 0.1M
2022-06-28 12.72 12.75 12.23 12.29 0.4M
2022-06-27 12.86 12.93 12.49 12.71 0.1M
2022-06-24 12.79 12.91 12.41 12.87 0.2M
2022-06-23 11.81 12.62 11.81 12.59 0.2M
2022-06-22 11.34 11.97 11.32 11.79 0.1M
2022-06-21 11.44 11.86 11.44 11.55 0.1M
2022-06-17 10.93 11.52 10.93 11.25 0.2M
2022-06-16 10.75 10.86 10.51 10.81 0.1M
2022-06-15 10.76 11.21 10.74 11.12 0.2M
2022-06-14 10.74 10.74 10.48 10.71 0.1M
2022-06-13 11.07 11.07 10.57 10.66 0.1M
2022-06-10 11.78 11.78 11.28 11.37 0.1M
2022-06-09 12.45 12.45 12.05 12.06 0.1M
2022-06-08 12.37 12.78 12.33 12.57 0.1M
2022-06-07 11.73 12.36 11.73 12.35 0.1M
2022-06-06 12.31 12.31 11.82 11.89 0.1M
2022-06-03 11.95 12.13 11.88 12.04 0.1M
2022-06-02 11.70 12.18 11.61 12.10 0.1M
2022-06-01 12.02 12.18 11.53 11.70 0.1M
2022-05-31 12.40 12.42 11.83 12.00 0.3M
2022-05-27 11.82 12.42 11.75 12.40 0.0M
2022-05-26 11.54 11.85 11.51 11.73 0.1M
2022-05-25 11.51 11.66 11.32 11.53 0.1M
2022-05-24 11.83 11.87 11.45 11.55 0.3M
2022-05-23 12.18 12.26 11.96 12.04 0.1M
2022-05-20 12.09 12.22 11.59 12.09 0.1M
2022-05-19 11.61 12.12 11.57 11.94 0.2M
2022-05-18 11.77 12.00 11.49 11.55 0.1M
2022-05-17 11.90 12.04 11.70 12.03 0.2M
2022-05-16 11.75 11.96 11.55 11.60 0.1M
2022-05-13 11.39 11.95 11.39 11.81 0.2M
2022-05-12 10.78 11.32 10.71 11.17 4.1M
2022-05-11 11.40 11.55 10.80 10.83 0.5M
2022-05-10 11.43 11.68 11.08 11.46 0.2M
2022-05-09 11.92 11.92 11.06 11.09 0.4M
2022-05-06 12.54 12.54 12.03 12.13 0.1M
2022-05-05 13.29 13.29 12.51 12.70 0.1M
2022-05-04 13.20 13.53 12.75 13.49 0.3M
2022-05-03 13.18 13.31 13.09 13.19 0.1M
2022-05-02 12.71 13.17 12.68 13.13 0.0M
2022-04-29 12.99 13.34 12.74 12.74 0.1M
2022-04-28 13.11 13.14 12.51 13.02 0.1M
2022-04-27 13.01 13.15 12.87 12.94 0.1M
2022-04-26 13.52 13.54 13.02 13.02 0.2M
2022-04-25 13.33 13.58 13.25 13.57 0.1M
2022-04-22 13.46 13.62 13.35 13.39 0.0M
2022-04-21 14.16 14.28 13.51 13.53 0.1M
2022-04-20 14.14 14.20 13.86 14.03 0.0M
2022-04-19 13.93 14.22 13.80 14.07 0.1M
2022-04-18 14.45 14.45 13.86 13.88 0.1M
2022-04-14 14.93 14.93 14.48 14.50 0.0M
2022-04-13 14.55 14.97 14.49 14.90 0.0M
2022-04-12 14.84 15.12 14.62 14.70 0.0M
2022-04-11 14.87 14.97 14.63 14.68 0.0M
2022-04-08 15.19 15.30 14.98 15.08 0.0M
2022-04-07 15.18 15.35 15.03 15.25 0.0M
2022-04-06 15.23 15.33 14.99 15.26 0.0M
2022-04-05 15.92 15.95 15.44 15.44 0.0M
2022-04-04 15.70 15.94 15.65 15.90 0.0M
2022-04-01 15.10 15.59 15.10 15.55 0.0M
2022-03-31 15.13 15.27 15.01 15.03 0.0M
2022-03-30 15.51 15.69 15.15 15.17 0.0M
2022-03-29 15.12 15.63 15.12 15.55 0.1M
2022-03-28 14.92 15.15 14.67 14.92 0.0M
2022-03-25 15.14 15.14 14.76 14.86 0.0M
2022-03-24 15.13 15.27 14.79 15.22 0.1M
2022-03-23 15.29 15.46 15.00 15.00 0.1M
2022-03-22 15.08 15.49 15.05 15.39 0.0M
2022-03-21 15.42 15.42 14.92 15.05 0.1M
2022-03-18 14.86 15.39 14.86 15.35 0.1M
2022-03-17 14.47 15.02 14.37 15.00 0.0M
2022-03-16 13.91 14.52 13.91 14.52 0.1M
2022-03-15 13.37 13.59 13.26 13.56 0.1M
2022-03-14 13.97 14.05 13.25 13.33 0.1M
2022-03-11 14.69 14.74 14.00 14.01 0.0M
2022-03-10 14.64 14.68 14.35 14.60 0.1M
2022-03-09 14.54 14.86 14.51 14.81 0.1M
2022-03-08 14.06 14.79 13.93 14.36 0.1M
2022-03-07 14.36 14.50 14.11 14.16 0.3M
2022-03-04 14.76 14.92 14.37 14.47 0.1M
2022-03-03 15.32 15.34 14.72 14.84 0.1M
2022-03-02 15.29 15.46 15.10 15.36 0.1M
2022-03-01 15.46 15.61 15.15 15.29 0.1M
2022-02-28 15.34 15.67 15.27 15.46 0.9M
2022-02-25 15.29 15.52 15.01 15.49 0.1M
2022-02-24 14.06 15.22 14.06 15.17 0.1M
2022-02-23 15.20 15.20 14.56 14.58 0.3M
2022-02-22 15.00 15.24 14.90 14.97 0.3M
2022-02-18 15.49 15.57 15.13 15.18 0.0M
2022-02-17 16.03 16.06 15.41 15.45 0.1M
2022-02-16 16.11 16.26 15.91 16.15 0.1M
2022-02-15 15.99 16.34 15.99 16.31 0.0M
2022-02-14 15.90 15.98 15.63 15.68 0.1M
2022-02-11 16.25 16.57 15.81 15.91 0.1M
2022-02-10 16.40 17.02 16.17 16.29 0.1M
2022-02-09 16.26 16.80 16.26 16.76 0.0M
2022-02-08 16.09 16.16 15.79 16.07 0.1M
2022-02-07 15.93 16.46 15.93 16.22 0.1M
2022-02-04 15.60 16.01 15.49 15.88 0.0M
2022-02-03 15.80 16.01 15.64 15.65 0.2M
2022-02-02 16.54 16.54 16.02 16.11 0.4M
2022-02-01 16.36 16.58 16.00 16.53 0.4M
2022-01-31 15.35 16.18 15.35 16.14 0.1M
2022-01-28 14.59 15.28 14.53 15.28 0.3M
2022-01-27 15.40 15.59 14.77 14.84 0.2M
2022-01-26 15.82 16.25 15.25 15.30 0.1M
2022-01-25 15.60 15.96 15.32 15.62 0.1M
2022-01-24 15.27 15.95 14.74 15.90 0.2M
2022-01-21 15.76 16.07 15.61 15.64 0.2M
2022-01-20 16.26 16.70 15.92 15.96 0.1M
2022-01-19 16.35 16.58 16.02 16.06 0.1M
2022-01-18 16.81 16.88 16.20 16.24 0.2M
2022-01-14 16.84 17.24 16.58 17.22 0.4M
2022-01-13 17.57 17.61 16.97 17.03 0.1M
2022-01-12 18.15 18.27 17.60 17.63 0.1M
2022-01-11 17.79 18.06 17.61 18.00 0.1M
2022-01-10 17.68 17.87 17.33 17.87 0.2M
2022-01-07 18.19 18.59 17.78 17.81 0.1M
2022-01-06 18.07 18.32 17.66 18.11 0.1M
2022-01-05 19.05 19.18 18.12 18.12 0.2M
2022-01-04 19.98 19.98 18.88 19.13 0.2M
2022-01-03 19.75 20.00 19.30 19.98 0.1M