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
2023-12-29 11.74 11.77 11.55 11.56 0.1M
2023-12-28 11.80 11.89 11.70 11.77 0.1M
2023-12-27 11.74 11.87 11.67 11.77 0.1M
2023-12-26 11.59 11.79 11.59 11.75 0.1M
2023-12-22 11.47 11.72 11.40 11.60 0.1M
2023-12-21 11.30 11.46 11.26 11.37 0.1M
2023-12-20 11.61 11.61 11.12 11.13 0.1M
2023-12-19 11.33 11.68 11.33 11.65 0.1M
2023-12-18 11.34 11.41 11.17 11.25 0.1M
2023-12-15 11.58 11.63 11.27 11.33 0.6M
2023-12-14 11.36 11.66 11.36 11.51 0.1M
2023-12-13 10.59 11.11 10.48 11.10 0.1M
2023-12-12 10.41 10.60 10.34 10.54 0.1M
2023-12-11 10.57 10.57 10.40 10.53 0.1M
2023-12-08 10.80 10.98 10.58 10.58 0.1M
2023-12-07 10.80 10.81 10.66 10.81 0.0M
2023-12-06 10.71 10.92 10.65 10.73 0.1M
2023-12-05 10.76 10.76 10.61 10.65 0.0M
2023-12-04 10.68 10.86 10.61 10.81 0.2M
2023-12-01 10.42 10.71 10.22 10.70 0.1M
2023-11-30 10.64 10.69 10.39 10.42 0.1M
2023-11-29 10.60 10.79 10.54 10.58 0.0M
2023-11-28 10.45 10.53 10.35 10.53 0.1M
2023-11-27 10.55 10.55 10.38 10.47 0.1M
2023-11-24 10.49 10.66 10.48 10.55 0.0M
2023-11-22 10.42 10.49 10.38 10.45 0.0M
2023-11-21 10.52 10.52 10.30 10.30 0.1M
2023-11-20 10.35 10.65 10.33 10.54 0.1M
2023-11-17 10.02 10.32 10.02 10.32 0.1M
2023-11-16 10.06 10.06 9.84 9.94 0.1M
2023-11-15 9.97 10.28 9.97 10.06 0.2M
2023-11-14 9.68 9.93 9.68 9.93 0.0M
2023-11-13 9.34 9.35 9.07 9.34 0.1M
2023-11-10 9.40 9.43 9.17 9.42 0.0M
2023-11-09 9.80 9.80 9.37 9.40 0.0M
2023-11-08 10.05 10.05 9.67 9.70 0.1M
2023-11-07 9.75 10.05 9.69 10.05 0.1M
2023-11-06 9.93 9.93 9.64 9.69 0.1M
2023-11-03 9.37 9.86 9.37 9.80 0.1M
2023-11-02 9.10 9.26 9.10 9.23 0.0M
2023-11-01 8.91 9.04 8.80 9.04 0.1M
2023-10-31 8.73 8.90 8.63 8.85 0.3M
2023-10-30 8.87 8.92 8.73 8.88 0.2M
2023-10-27 9.09 9.09 8.77 8.77 0.1M
2023-10-26 9.00 9.13 8.98 9.02 8.7M
2023-10-25 9.23 9.23 8.99 8.99 0.1M
2023-10-24 9.26 9.37 9.26 9.31 0.3M
2023-10-23 9.14 9.24 9.01 9.16 0.0M
2023-10-20 9.16 9.29 9.15 9.17 0.1M
2023-10-19 9.40 9.40 9.22 9.22 0.0M
2023-10-18 9.71 9.71 9.39 9.42 0.1M
2023-10-17 9.69 9.92 9.68 9.79 0.0M
2023-10-16 9.72 9.86 9.58 9.78 0.0M
2023-10-13 9.65 9.74 9.57 9.72 0.0M
2023-10-12 10.08 10.08 9.63 9.65 0.1M
2023-10-11 10.18 10.20 10.00 10.07 0.1M
2023-10-10 9.88 10.15 9.88 10.14 0.1M
2023-10-09 9.84 9.90 9.71 9.88 0.0M
2023-10-06 9.86 10.02 9.81 9.93 0.0M
2023-10-05 9.72 9.95 9.66 9.93 0.0M
2023-10-04 9.90 9.90 9.68 9.76 0.1M
2023-10-03 9.87 9.92 9.78 9.87 0.1M
2023-10-02 10.13 10.13 9.86 9.91 0.1M
2023-09-29 10.28 10.28 10.13 10.17 0.0M
2023-09-28 10.22 10.23 10.04 10.18 0.2M
2023-09-27 10.17 10.27 10.12 10.23 0.1M
2023-09-26 10.07 10.19 10.07 10.08 0.1M
2023-09-25 10.13 10.13 10.02 10.07 0.1M
2023-09-22 10.31 10.31 10.16 10.18 0.2M
2023-09-21 10.38 10.38 10.21 10.31 4.9M
2023-09-20 10.61 10.63 10.46 10.48 0.0M
2023-09-19 10.64 10.64 10.51 10.58 0.0M
2023-09-18 10.88 10.88 10.61 10.62 0.1M
2023-09-15 10.99 11.06 10.88 10.89 0.1M
2023-09-14 11.04 11.09 10.97 11.03 0.0M
2023-09-13 11.06 11.20 11.04 11.09 0.1M
2023-09-12 10.96 11.05 10.93 10.99 0.0M
2023-09-11 11.00 11.03 10.89 10.98 0.0M
2023-09-08 11.03 11.03 10.85 10.90 0.1M
2023-09-07 11.06 11.06 10.96 11.03 0.0M
2023-09-06 11.15 11.17 11.04 11.17 0.0M
2023-09-05 11.34 11.34 11.14 11.17 0.0M
2023-09-01 11.29 11.42 11.29 11.39 0.0M
2023-08-31 11.36 11.36 11.22 11.23 0.1M
2023-08-30 11.24 11.34 11.23 11.34 0.0M
2023-08-29 11.01 11.27 11.00 11.24 0.0M
2023-08-28 11.09 11.16 10.99 11.02 0.1M
2023-08-25 10.97 11.11 10.90 11.06 0.0M
2023-08-24 11.16 11.16 10.95 10.97 0.5M
2023-08-23 11.03 11.15 11.03 11.12 0.0M
2023-08-22 11.03 11.06 10.92 11.00 0.0M
2023-08-21 10.80 11.03 10.78 10.99 0.0M
2023-08-18 10.72 10.92 10.70 10.80 0.1M
2023-08-17 10.98 10.98 10.84 10.85 0.1M
2023-08-16 11.16 11.16 10.96 10.96 0.0M
2023-08-15 11.25 11.27 11.17 11.20 0.0M
2023-08-14 11.27 11.32 11.10 11.32 0.1M
2023-08-11 11.27 11.35 11.25 11.30 0.2M
2023-08-10 11.42 11.52 11.28 11.31 0.1M
2023-08-09 11.39 11.52 11.31 11.35 0.1M
2023-08-08 11.23 11.36 11.20 11.35 3.4M
2023-08-07 11.67 11.67 11.26 11.32 0.1M
2023-08-04 11.72 11.83 11.65 11.67 0.2M
2023-08-03 11.84 11.84 11.68 11.69 0.0M
2023-08-02 11.95 11.95 11.76 11.84 0.0M
2023-08-01 12.20 12.20 11.99 12.06 0.1M
2023-07-31 12.32 12.37 12.20 12.27 0.0M
2023-07-28 12.16 12.34 12.16 12.31 0.0M
2023-07-27 12.35 12.36 12.02 12.04 0.0M
2023-07-26 12.18 12.30 12.17 12.25 0.0M
2023-07-25 12.21 12.29 12.21 12.22 0.0M
2023-07-24 12.48 12.58 12.19 12.24 0.0M
2023-07-21 12.34 12.55 12.24 12.50 0.1M
2023-07-20 12.41 12.41 12.23 12.25 0.0M
2023-07-19 12.35 12.57 12.35 12.42 0.1M
2023-07-18 12.33 12.44 12.28 12.32 0.0M
2023-07-17 12.26 12.44 12.23 12.29 0.0M
2023-07-14 12.47 12.47 12.16 12.26 0.3M
2023-07-13 12.55 12.58 12.46 12.48 0.1M
2023-07-12 12.50 12.53 12.37 12.45 0.0M
2023-07-11 12.23 12.33 12.19 12.31 0.1M
2023-07-10 11.82 12.28 11.82 12.20 0.0M
2023-07-07 11.77 11.93 11.77 11.82 0.0M
2023-07-06 11.97 11.97 11.69 11.79 0.0M
2023-07-05 12.03 12.10 11.92 12.01 0.1M
2023-07-03 12.12 12.16 12.05 12.10 0.0M
2023-06-30 12.25 12.28 12.11 12.12 0.0M
2023-06-29 12.25 12.25 12.06 12.09 0.1M
2023-06-28 12.00 12.24 11.97 12.22 0.1M
2023-06-27 12.11 12.11 11.92 12.01 0.0M
2023-06-26 12.17 12.18 12.09 12.09 0.0M
2023-06-23 12.21 12.21 12.04 12.16 0.1M
2023-06-22 12.35 12.94 12.29 12.38 0.1M
2023-06-21 12.57 12.57 12.31 12.42 0.0M
2023-06-20 12.65 12.76 12.50 12.69 0.0M
2023-06-16 12.98 13.00 12.75 12.76 0.0M
2023-06-15 12.74 12.90 12.70 12.90 0.0M
2023-06-14 12.99 13.02 12.63 12.74 0.0M
2023-06-13 12.82 13.08 12.82 13.02 0.0M
2023-06-12 12.77 12.90 12.65 12.76 0.0M
2023-06-09 12.84 12.84 12.64 12.66 0.0M
2023-06-08 12.83 12.83 12.68 12.75 0.1M
2023-06-07 12.91 12.96 12.75 12.86 0.1M
2023-06-06 12.72 12.94 12.69 12.87 0.0M
2023-06-05 12.71 12.74 12.64 12.68 0.0M
2023-06-02 12.58 12.78 12.46 12.78 0.0M
2023-06-01 12.26 12.46 12.15 12.40 0.0M
2023-05-31 12.17 12.30 12.03 12.22 0.1M
2023-05-30 12.40 12.54 12.17 12.20 0.0M
2023-05-26 12.35 12.42 12.29 12.38 0.1M
2023-05-25 12.70 12.70 12.21 12.32 0.0M
2023-05-24 12.95 13.04 12.52 12.64 0.1M
2023-05-23 13.01 13.33 13.00 13.05 0.0M
2023-05-22 12.74 13.06 12.74 13.00 0.1M
2023-05-19 12.73 12.85 12.63 12.74 0.0M
2023-05-18 12.69 12.73 12.46 12.70 0.0M
2023-05-17 12.73 12.77 12.48 12.76 0.0M
2023-05-16 12.98 13.11 12.60 12.67 0.0M
2023-05-15 12.74 13.12 12.69 13.07 0.1M
2023-05-12 12.74 12.75 12.50 12.59 0.1M
2023-05-11 12.81 12.81 12.60 12.74 0.1M
2023-05-10 12.92 13.00 12.83 12.85 0.1M
2023-05-09 12.50 12.77 12.50 12.74 0.0M
2023-05-08 12.90 12.90 12.63 12.73 0.1M
2023-05-05 12.77 12.93 12.72 12.88 0.1M
2023-05-04 12.42 12.73 12.31 12.69 0.1M
2023-05-03 12.13 12.59 12.00 12.43 0.1M
2023-05-02 12.34 12.34 12.06 12.10 0.1M
2023-05-01 12.27 12.40 12.23 12.38 0.1M
2023-04-28 12.01 12.37 11.94 12.26 0.1M
2023-04-27 12.06 12.12 11.92 12.04 0.1M
2023-04-26 12.10 12.10 11.94 11.99 0.1M
2023-04-25 12.40 12.44 12.06 12.08 0.1M
2023-04-24 12.54 12.59 12.36 12.46 0.0M
2023-04-21 12.47 12.58 12.38 12.55 0.0M
2023-04-20 12.56 12.56 12.36 12.39 0.1M
2023-04-19 12.40 12.72 12.40 12.66 0.1M
2023-04-18 12.71 12.71 12.41 12.49 0.1M
2023-04-17 12.56 12.74 12.53 12.66 0.1M
2023-04-14 12.58 12.71 12.44 12.53 0.1M
2023-04-13 12.26 12.70 12.26 12.68 0.1M
2023-04-12 12.36 12.38 12.15 12.17 0.1M
2023-04-11 12.17 12.29 12.16 12.18 1.2M
2023-04-10 12.17 12.22 12.03 12.13 0.0M
2023-04-06 12.00 12.28 12.00 12.23 0.1M
2023-04-05 12.10 12.19 12.03 12.06 0.3M
2023-04-04 12.32 12.32 12.09 12.15 0.0M
2023-04-03 12.26 12.29 12.13 12.29 0.0M
2023-03-31 12.00 12.32 11.95 12.32 0.0M
2023-03-30 12.12 12.13 11.82 11.92 0.0M
2023-03-29 11.86 12.04 11.84 12.00 0.2M
2023-03-28 11.95 11.95 11.72 11.73 0.1M
2023-03-27 12.02 12.09 11.91 11.95 0.1M
2023-03-24 11.78 11.96 11.63 11.93 0.0M
2023-03-23 11.95 12.14 11.72 11.83 0.0M
2023-03-22 12.18 12.20 11.83 11.83 0.1M
2023-03-21 12.14 12.22 12.08 12.19 0.0M
2023-03-20 11.98 12.04 11.86 11.99 0.0M
2023-03-17 12.17 12.17 11.86 11.95 0.1M
2023-03-16 12.20 12.50 12.06 12.40 0.0M
2023-03-15 12.14 12.27 12.06 12.27 0.0M
2023-03-14 12.41 12.48 12.18 12.28 0.0M
2023-03-13 11.70 12.32 11.70 12.14 0.0M
2023-03-10 12.18 12.18 11.55 11.79 0.2M
2023-03-09 12.60 12.65 12.15 12.23 0.1M
2023-03-08 12.60 12.66 12.50 12.58 0.0M
2023-03-07 12.77 12.82 12.61 12.61 0.0M
2023-03-06 13.22 13.22 12.77 12.83 0.1M
2023-03-03 12.98 13.26 12.96 13.21 0.0M
2023-03-02 12.67 12.96 12.66 12.95 0.1M
2023-03-01 12.71 12.86 12.68 12.74 0.0M
2023-02-28 12.45 12.70 12.45 12.63 0.2M
2023-02-27 12.59 12.59 12.43 12.49 0.1M
2023-02-24 12.41 12.51 12.36 12.38 0.0M
2023-02-23 12.85 12.85 12.44 12.64 0.1M
2023-02-22 12.67 12.85 12.60 12.77 0.6M
2023-02-21 13.13 13.13 12.61 12.61 0.1M
2023-02-17 13.10 13.34 13.02 13.32 0.0M
2023-02-16 13.17 13.42 13.01 13.17 0.0M
2023-02-15 13.02 13.30 12.98 13.29 0.0M
2023-02-14 13.06 13.29 12.87 13.14 0.1M
2023-02-13 12.93 13.24 12.85 13.22 0.1M
2023-02-10 13.04 13.05 12.89 12.99 0.0M
2023-02-09 13.46 13.58 13.05 13.07 0.1M
2023-02-08 13.73 13.74 13.31 13.33 0.0M
2023-02-07 13.51 13.79 13.38 13.78 0.0M
2023-02-06 13.74 13.78 13.56 13.61 0.0M
2023-02-03 13.93 14.15 13.82 13.88 0.1M
2023-02-02 13.99 14.36 13.92 14.18 0.3M
2023-02-01 13.63 13.93 13.38 13.80 0.0M
2023-01-31 13.37 13.58 13.33 13.58 0.2M
2023-01-30 13.66 13.66 13.32 13.36 0.1M
2023-01-27 13.65 13.89 13.63 13.83 0.1M
2023-01-26 13.75 13.75 13.53 13.71 0.0M
2023-01-25 13.47 13.62 13.28 13.62 0.1M
2023-01-24 13.56 13.74 13.50 13.61 0.1M
2023-01-23 13.48 13.68 13.48 13.65 0.1M
2023-01-20 13.06 13.44 13.06 13.43 0.1M
2023-01-19 13.41 13.41 13.08 13.12 0.0M
2023-01-18 13.68 13.96 13.47 13.49 0.1M
2023-01-17 13.53 13.66 13.45 13.56 0.0M
2023-01-13 13.30 13.67 13.30 13.60 0.0M
2023-01-12 13.24 13.39 12.89 13.37 0.0M
2023-01-11 13.03 13.26 12.91 13.21 0.1M
2023-01-10 12.59 12.97 12.59 12.97 0.1M
2023-01-09 12.83 12.85 12.59 12.59 0.1M
2023-01-06 12.92 12.92 12.51 12.79 0.1M
2023-01-05 12.70 12.85 12.58 12.81 0.1M
2023-01-04 12.71 12.90 12.58 12.84 0.2M
2023-01-03 12.87 12.91 12.44 12.52 0.1M