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 31, 2023 9.370 9.380 9.352 9.380 848 +0.08(+0.86%)
Jul 28, 2023 9.289 9.315 9.216 9.300 4,109 +0.19(+2.09%)
Jul 27, 2023 9.440 9.440 9.110 9.110 839 -0.33(-3.50%)
Jul 26, 2023 9.380 9.440 9.357 9.440 1,399 +0.03(+0.32%)
Jul 25, 2023 9.440 9.460 9.390 9.410 1,040 -0.02(-0.21%)
Jul 24, 2023 9.670 9.670 9.420 9.430 3,738 -0.20(-2.08%)
Jul 21, 2023 9.558 9.670 9.430 9.630 5,118 +0.12(+1.26%)
Jul 20, 2023 9.500 9.569 9.461 9.510 1,075 -0.12(-1.21%)
Jul 19, 2023 9.689 9.689 9.627 9.627 355 +0.14(+1.50%)
Jul 18, 2023 9.568 9.568 9.471 9.485 534 +0.12(+1.33%)
Jul 17, 2023 9.310 9.410 9.310 9.360 1,718 +0.04(+0.43%)
Jul 14, 2023 9.700 9.700 9.290 9.320 15,826 -0.40(-4.12%)
Jul 13, 2023 9.760 9.810 9.690 9.720 2,200 +0.05(+0.52%)
Jul 12, 2023 9.660 9.740 9.660 9.670 1,429 +0.12(+1.26%)
Jul 11, 2023 9.400 9.550 9.400 9.550 630 +0.05(+0.53%)
Jul 10, 2023 9.430 9.529 9.430 9.500 5,831 +0.37(+4.05%)
Jul 07, 2023 9.020 9.130 9.000 9.130 1,546 +0.23(+2.58%)
Jul 06, 2023 8.862 8.900 8.861 8.900 700 -0.01(-0.11%)
Jul 05, 2023 8.890 8.920 8.830 8.910 3,014 +0.02(+0.22%)
Jul 03, 2023 8.890 8.930 8.890 8.890 1,193 -0.02(-0.21%)
Jun 30, 2023 8.831 8.949 8.830 8.909 1,182 +0.14(+1.58%)
Jun 29, 2023 8.830 8.839 8.770 8.770 882 -0.15(-1.68%)
Jun 28, 2023 8.780 8.920 8.780 8.920 669 +0.12(+1.36%)
Jun 27, 2023 8.780 8.830 8.780 8.800 2,875 -0.11(-1.23%)
Jun 26, 2023 9.010 9.010 8.910 8.910 304 -0.14(-1.55%)
Jun 23, 2023 8.960 9.050 8.895 9.050 629 -0.07(-0.77%)
Jun 22, 2023 9.000 9.120 9.000 9.120 363 +0.06(+0.66%)
Jun 21, 2023 8.950 9.060 8.920 9.060 6,011 -0.19(-2.05%)
Jun 20, 2023 9.330 9.330 9.250 9.250 5,274 -0.10(-1.07%)
Jun 16, 2023 9.470 9.470 9.350 9.350 681 -0.12(-1.27%)
Jun 15, 2023 9.455 9.470 9.455 9.470 212 +0.05(+0.53%)
Jun 14, 2023 9.680 9.680 9.420 9.420 3,958 -0.26(-2.69%)
Jun 13, 2023 9.450 9.680 9.450 9.680 1,025 +0.27(+2.87%)
Jun 12, 2023 9.380 9.590 9.380 9.410 2,102 +0.02(+0.21%)
Jun 09, 2023 9.600 9.600 9.390 9.390 3,682 -0.13(-1.37%)
Jun 08, 2023 9.500 9.560 9.500 9.520 1,028 -0.15(-1.55%)
Jun 07, 2023 9.700 9.700 9.510 9.670 6,226 -0.05(-0.51%)
Jun 06, 2023 9.520 9.720 9.510 9.720 8,148 +0.19(+1.99%)
Jun 05, 2023 9.500 9.539 9.500 9.530 4,826 +0.02(+0.21%)
Jun 02, 2023 9.320 9.510 9.319 9.510 587 +0.28(+3.01%)
Jun 01, 2023 9.190 9.232 9.190 9.232 3,208 +0.14(+1.52%)
May 31, 2023 9.170 9.170 9.094 9.094 300 -0.07(-0.72%)
May 30, 2023 9.420 9.420 9.079 9.160 815 -0.09(-0.95%)
May 26, 2023 9.160 9.248 9.160 9.248 1,399 +0.03(+0.28%)
May 25, 2023 9.230 9.230 9.181 9.222 847 -0.31(-3.23%)
May 24, 2023 9.640 9.640 9.488 9.530 1,830 -0.25(-2.56%)
May 23, 2023 9.780 9.780 9.780 9.780 144 +0.03(+0.31%)
May 22, 2023 9.520 9.750 9.520 9.750 819 +0.25(+2.63%)
May 19, 2023 9.520 9.530 9.500 9.500 474 +0.00(+0.00%)
May 18, 2023 9.496 9.500 9.489 9.500 690 -0.08(-0.84%)
May 17, 2023 9.480 9.580 9.470 9.580 2,067 +0.07(+0.74%)
May 16, 2023 9.840 9.840 9.490 9.510 3,116 -0.36(-3.63%)
May 15, 2023 9.610 10.01 9.610 9.869 4,922 +0.31(+3.23%)
May 12, 2023 9.750 9.750 9.560 9.560 1,319 -0.24(-2.45%)
May 11, 2023 9.830 9.860 9.800 9.800 757 -0.21(-2.06%)
May 10, 2023 10.05 10.05 9.970 10.01 14,804 +0.18(+1.79%)
May 09, 2023 9.581 9.849 9.581 9.830 1,763 +0.27(+2.83%)
May 08, 2023 9.730 9.730 9.470 9.560 2,383 -0.07(-0.73%)
May 05, 2023 9.500 9.769 9.500 9.630 2,746 +0.16(+1.69%)
May 04, 2023 9.340 9.490 9.320 9.470 3,247 +0.39(+4.31%)
May 03, 2023 9.000 9.079 9.000 9.079 530 +0.19(+2.18%)
May 02, 2023 8.870 8.885 8.870 8.885 905 -0.17(-1.93%)
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.