Skip to main content

GX Wind Energy ETF (NQ: WNDY )

12.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.09 12.09 12.09 12.09 57 +0.01(+0.07%)
Mar 26, 2024 12.06 12.11 12.06 12.08 1,018 +0.03(+0.26%)
Mar 25, 2024 12.27 12.27 12.05 12.05 1,802 -0.24(-1.95%)
Mar 22, 2024 12.23 12.29 12.23 12.29 177 -0.03(-0.24%)
Mar 21, 2024 12.38 12.38 12.32 12.32 296 -0.06(-0.48%)
Mar 20, 2024 12.25 12.38 12.25 12.38 156 +0.16(+1.31%)
Mar 19, 2024 12.23 12.26 12.16 12.22 2,076 -0.04(-0.37%)
Mar 18, 2024 12.30 12.30 12.27 12.27 160 +0.04(+0.33%)
Mar 15, 2024 12.19 12.22 12.19 12.22 505 -0.07(-0.58%)
Mar 14, 2024 12.33 12.33 12.28 12.29 424 -0.14(-1.17%)
Mar 13, 2024 12.45 12.47 12.44 12.44 542 -0.06(-0.48%)
Mar 12, 2024 12.54 12.54 12.50 12.50 550 -0.19(-1.50%)
Mar 11, 2024 12.71 12.72 12.65 12.69 3,237 +0.07(+0.55%)
Mar 08, 2024 12.67 12.67 12.56 12.62 486 +0.11(+0.88%)
Mar 07, 2024 12.50 12.51 12.49 12.51 1,457 -0.06(-0.48%)
Mar 06, 2024 12.50 12.57 12.50 12.57 1,438 +0.46(+3.80%)
Mar 05, 2024 12.14 12.15 12.11 12.11 629 -0.17(-1.34%)
Mar 04, 2024 12.36 12.36 12.23 12.28 556 -0.20(-1.56%)
Mar 01, 2024 12.47 12.47 12.47 12.47 109 +0.15(+1.22%)
Feb 29, 2024 12.36 12.36 12.29 12.32 967 +0.30(+2.54%)
Feb 28, 2024 12.49 12.49 12.00 12.02 1,990 -0.14(-1.19%)
Feb 27, 2024 12.15 12.16 12.15 12.16 603 +0.10(+0.79%)
Feb 26, 2024 12.03 12.09 12.03 12.06 1,269 +0.07(+0.58%)
Feb 23, 2024 12.02 12.04 11.99 11.99 2,083 -0.09(-0.74%)
Feb 22, 2024 12.11 12.11 12.09 12.09 939 -0.01(-0.04%)
Feb 21, 2024 12.06 12.11 12.06 12.09 256 +0.09(+0.75%)
Feb 20, 2024 12.03 12.03 12.00 12.00 348 -0.22(-1.80%)
Feb 16, 2024 12.22 12.26 12.21 12.22 5,261 -0.08(-0.69%)
Feb 15, 2024 12.34 12.34 12.30 12.30 2,365 +0.13(+1.11%)
Feb 14, 2024 12.10 12.17 12.08 12.17 3,755 +0.04(+0.33%)
Feb 13, 2024 12.08 12.13 12.08 12.13 302 -0.19(-1.54%)
Feb 12, 2024 12.20 12.34 12.20 12.32 1,255 +0.20(+1.65%)
Feb 09, 2024 12.08 12.12 12.08 12.12 767 -0.03(-0.25%)
Feb 08, 2024 12.19 12.19 12.11 12.15 1,018 -0.03(-0.25%)
Feb 07, 2024 12.04 12.21 12.04 12.18 2,519 +0.23(+1.92%)
Feb 06, 2024 11.95 11.95 11.95 11.95 27 +0.43(+3.73%)
Feb 05, 2024 11.75 11.75 11.52 11.52 1,375 -0.43(-3.60%)
Feb 02, 2024 12.08 12.08 11.91 11.95 1,449 -0.30(-2.45%)
Feb 01, 2024 12.28 12.28 12.25 12.25 173 +0.04(+0.33%)
Jan 31, 2024 12.34 12.34 12.21 12.21 2,349 -0.07(-0.57%)
Jan 30, 2024 12.35 12.35 12.27 12.28 2,995 -0.26(-2.07%)
Jan 29, 2024 12.45 12.54 12.45 12.54 2,310 -0.06(-0.48%)
Jan 26, 2024 12.68 12.68 12.60 12.60 717 -0.05(-0.40%)
Jan 25, 2024 12.65 12.68 12.65 12.65 1,949 +0.03(+0.24%)
Jan 24, 2024 12.67 12.67 12.62 12.62 759 +0.07(+0.56%)
Jan 23, 2024 12.50 12.55 12.48 12.55 3,853 +0.21(+1.70%)
Jan 22, 2024 12.33 12.40 12.32 12.34 1,506 -0.22(-1.75%)
Jan 19, 2024 12.40 12.58 12.40 12.56 1,536 +0.05(+0.40%)
Jan 18, 2024 12.53 12.55 12.51 12.51 1,288 +0.04(+0.32%)
Jan 17, 2024 12.47 12.49 12.45 12.47 1,327 -0.40(-3.11%)
Jan 16, 2024 12.98 12.93 12.87 12.87 2,791 -0.28(-2.13%)
Jan 12, 2024 13.15 13.15 13.15 13.15 100 -0.03(-0.23%)
Jan 11, 2024 13.02 13.18 13.02 13.18 764 +0.08(+0.61%)
Jan 10, 2024 13.05 13.10 13.03 13.10 1,290 -0.07(-0.53%)
Jan 09, 2024 13.11 13.17 13.09 13.17 9,456 +0.04(+0.30%)
Jan 08, 2024 13.06 13.19 13.06 13.13 2,733 +0.07(+0.54%)
Jan 05, 2024 13.16 13.16 13.06 13.06 847 -0.10(-0.76%)
Jan 04, 2024 13.11 13.19 13.11 13.16 706 -0.04(-0.30%)
Jan 03, 2024 13.13 13.20 13.13 13.20 2,338 -0.20(-1.49%)
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.