Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly CRISPR & Gene Editing Technology ETF (NQ: XDNA )

7.380 UNCHANGED
Last Price Updated: 4:15 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.85 12.85 12.21 12.39 590 -0.34(-2.69%)
Jul 28, 2022 12.67 12.80 12.56 12.73 4,493 -0.29(-2.25%)
Jul 27, 2022 12.61 13.02 12.61 13.02 4,375 +0.42(+3.33%)
Jul 26, 2022 12.50 12.87 12.50 12.60 9,456 -0.03(-0.23%)
Jul 25, 2022 12.61 12.65 12.29 12.63 3,152 +0.02(+0.19%)
Jul 22, 2022 13.42 13.42 12.57 12.61 8,523 -0.66(-4.97%)
Jul 21, 2022 13.19 13.29 13.01 13.27 23,568 -0.04(-0.30%)
Jul 20, 2022 13.39 13.50 13.14 13.31 13,576 +0.38(+2.97%)
Jul 19, 2022 12.10 12.92 12.09 12.92 7,897 +0.95(+7.93%)
Jul 18, 2022 12.92 12.92 11.97 11.97 4,150 -0.15(-1.27%)
Jul 15, 2022 11.89 12.19 11.85 12.13 6,750 +0.05(+0.41%)
Jul 14, 2022 12.16 12.16 12.08 12.08 4,276 -0.18(-1.50%)
Jul 13, 2022 11.62 12.38 11.62 12.26 7,323 +0.41(+3.49%)
Jul 12, 2022 11.25 11.90 11.25 11.85 3,102 +0.34(+2.95%)
Jul 11, 2022 11.99 11.99 11.46 11.51 4,882 -0.51(-4.24%)
Jul 08, 2022 11.89 12.02 11.83 12.02 2,036 +0.17(+1.43%)
Jul 07, 2022 11.79 11.89 11.79 11.85 2,057 +0.47(+4.13%)
Jul 06, 2022 11.54 11.54 11.21 11.38 12,246 +0.05(+0.41%)
Jul 05, 2022 10.40 11.33 10.40 11.33 2,087 +0.91(+8.75%)
Jul 01, 2022 10.48 10.48 10.29 10.42 728 +0.24(+2.35%)
Jun 30, 2022 10.07 10.18 10.07 10.18 238 -0.20(-1.92%)
Jun 29, 2022 10.19 10.42 10.19 10.38 3,838 -0.01(-0.10%)
Jun 28, 2022 10.43 10.43 10.39 10.39 1,152 -0.42(-3.88%)
Jun 27, 2022 10.46 10.92 10.46 10.81 5,553 +0.04(+0.37%)
Jun 24, 2022 10.52 10.77 10.46 10.77 921 +0.16(+1.51%)
Jun 23, 2022 10.20 10.61 10.18 10.61 1,575 +0.58(+5.76%)
Jun 22, 2022 9.971 10.03 9.971 10.03 415 +0.19(+1.88%)
Jun 21, 2022 9.821 10.14 9.821 9.847 1,616 +0.29(+3.03%)
Jun 17, 2022 9.401 9.691 9.401 9.557 494 +0.56(+6.21%)
Jun 16, 2022 8.809 9.042 8.759 8.999 1,231 -0.13(-1.38%)
Jun 15, 2022 8.952 9.162 8.947 9.125 1,262 +0.30(+3.44%)
Jun 14, 2022 8.792 8.822 8.682 8.822 2,178 -0.03(-0.32%)
Jun 13, 2022 9.491 9.491 8.850 8.850 5,914 -0.95(-9.70%)
Jun 10, 2022 9.881 9.881 9.621 9.801 2,313 -0.59(-5.67%)
Jun 09, 2022 10.59 10.59 10.39 10.39 1,228 -0.33(-3.12%)
Jun 08, 2022 10.44 10.87 10.44 10.73 772 +0.29(+2.75%)
Jun 07, 2022 9.951 10.44 9.931 10.44 3,936 +0.61(+6.18%)
Jun 06, 2022 10.00 10.00 9.831 9.831 3,686 -0.13(-1.31%)
Jun 03, 2022 9.898 9.970 9.898 9.961 1,105 +0.13(+1.34%)
Jun 02, 2022 9.591 9.921 9.591 9.830 8,698 +0.28(+2.90%)
Jun 01, 2022 9.716 9.716 9.553 9.553 1,537 -0.21(-2.14%)
May 31, 2022 9.921 9.926 9.700 9.761 741 -0.24(-2.38%)
May 27, 2022 9.513 9.999 9.513 9.999 2,137 +0.44(+4.60%)
May 26, 2022 9.531 9.690 9.531 9.559 1,215 +0.19(+2.05%)
May 25, 2022 9.370 9.370 9.241 9.367 3,362 +0.07(+0.72%)
May 24, 2022 9.350 9.350 9.300 9.300 153 -0.40(-4.10%)
May 23, 2022 9.621 9.741 9.621 9.698 2,103 -0.04(-0.44%)
May 20, 2022 9.785 9.785 9.551 9.740 1,371 +0.03(+0.33%)
May 19, 2022 9.571 9.751 9.571 9.708 2,667 +0.12(+1.23%)
May 18, 2022 9.726 9.726 9.561 9.590 814 -0.21(-2.15%)
May 17, 2022 9.781 9.891 9.781 9.801 4,973 +0.18(+1.88%)
May 16, 2022 9.721 9.721 9.620 9.620 3,005 -0.07(-0.77%)
May 13, 2022 9.641 9.721 9.601 9.695 4,749 +0.64(+7.04%)
May 12, 2022 8.877 9.057 8.877 9.057 2,292 +0.36(+4.15%)
May 11, 2022 9.371 9.371 8.696 8.696 8,376 -0.67(-7.17%)
May 10, 2022 9.002 9.463 9.002 9.367 4,953 +0.41(+4.60%)
May 09, 2022 9.991 9.991 8.955 8.955 2,267 -1.04(-10.36%)
May 06, 2022 9.941 9.991 9.841 9.991 770 -0.40(-3.85%)
May 05, 2022 10.39 10.47 10.39 10.39 976 -0.55(-5.00%)
May 04, 2022 10.27 10.94 10.21 10.94 1,503 +0.52(+4.98%)
May 03, 2022 10.45 10.45 10.42 10.42 1,648 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.