Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	16.00	16.00	16.00	16.00	107	-0.36(-2.22%)
Oct 28, 2022	16.33	16.36	16.30	16.36	14,049	-0.17(-1.02%)
Oct 27, 2022	16.64	16.65	16.53	16.53	985	-0.27(-1.63%)
Oct 26, 2022	16.83	16.83	16.80	16.80	278	+0.30(+1.85%)
Oct 25, 2022	16.27	16.50	16.27	16.50	1,339	+0.35(+2.19%)
Oct 24, 2022	16.14	16.14	16.11	16.14	1,461	-0.20(-1.20%)
Oct 21, 2022	16.34	16.34	16.34	16.34	101	+0.43(+2.72%)
Oct 20, 2022	16.09	16.09	15.90	15.91	1,282	-0.15(-0.92%)
Oct 19, 2022	16.06	16.06	16.06	16.06	17	-0.35(-2.16%)
Oct 18, 2022	16.53	16.53	16.35	16.41	2,792	+0.26(+1.58%)
Oct 17, 2022	16.15	16.15	16.15	16.15	73	+0.37(+2.37%)
Oct 14, 2022	15.92	15.92	15.78	15.78	2,862	-0.27(-1.65%)
Oct 13, 2022	15.68	16.05	15.67	16.05	2,629	+0.39(+2.51%)
Oct 12, 2022	15.78	15.78	15.65	15.65	724	-0.03(-0.19%)
Oct 11, 2022	15.70	15.81	15.60	15.68	3,947	-0.05(-0.31%)
Oct 10, 2022	15.74	15.74	15.57	15.73	1,188	-0.13(-0.81%)
Oct 07, 2022	15.85	15.86	15.85	15.86	357	-0.38(-2.36%)
Oct 06, 2022	16.50	16.50	16.24	16.24	1,858	-0.35(-2.13%)
Oct 05, 2022	16.51	16.60	16.51	16.60	550	-0.36(-2.14%)
Oct 04, 2022	16.88	16.96	16.87	16.96	497	+0.54(+3.29%)
Oct 03, 2022	16.21	16.42	16.21	16.42	833	+0.42(+2.63%)
Sep 30, 2022	16.09	16.14	16.00	16.00	2,126	-0.07(-0.41%)
Sep 29, 2022	16.30	16.30	16.04	16.07	7,362	-0.51(-3.08%)
Sep 28, 2022	16.42	16.58	16.42	16.58	434	+0.04(+0.24%)
Sep 27, 2022	16.59	16.76	16.47	16.54	1,158	+0.11(+0.69%)
Sep 26, 2022	16.66	16.66	16.39	16.42	2,718	-0.34(-2.02%)
Sep 23, 2022	16.90	16.96	16.76	16.76	2,019	-0.47(-2.74%)
Sep 22, 2022	17.42	17.42	17.22	17.23	1,340	-0.41(-2.34%)
Sep 21, 2022	17.74	17.81	17.65	17.65	430	+0.01(+0.06%)
Sep 20, 2022	17.63	17.64	17.63	17.64	268	-0.28(-1.59%)
Sep 19, 2022	17.85	17.92	17.85	17.92	838	-0.15(-0.82%)
Sep 16, 2022	18.03	18.07	18.03	18.07	722	-0.19(-1.02%)
Sep 15, 2022	18.27	18.27	18.26	18.26	438	-0.59(-3.13%)
Sep 14, 2022	18.90	18.90	18.85	18.85	522	+0.09(+0.47%)
Sep 13, 2022	18.94	18.98	18.76	18.76	1,944	-0.78(-3.97%)
Sep 12, 2022	19.58	19.58	19.46	19.53	4,018	+0.22(+1.12%)
Sep 09, 2022	19.36	19.36	19.32	19.32	1,104	+0.10(+0.51%)
Sep 08, 2022	19.27	19.27	19.22	19.22	342	-0.09(-0.46%)
Sep 07, 2022	19.04	19.31	19.04	19.31	4,691	+0.57(+3.04%)
Sep 06, 2022	18.70	18.74	18.70	18.74	169	+0.01(+0.05%)
Sep 02, 2022	18.88	18.89	18.70	18.73	1,550	-0.24(-1.24%)
Sep 01, 2022	18.90	18.96	18.83	18.96	1,220	-0.16(-0.82%)
Aug 31, 2022	19.18	19.19	19.12	19.12	5,907	-0.25(-1.27%)
Aug 30, 2022	19.65	19.65	19.37	19.37	1,541	-0.29(-1.50%)
Aug 29, 2022	19.70	19.70	19.66	19.66	343	+0.06(+0.30%)
Aug 26, 2022	19.57	19.60	19.57	19.60	610	-0.48(-2.40%)
Aug 25, 2022	20.05	20.08	20.05	20.08	502	+0.15(+0.74%)
Aug 24, 2022	19.75	20.00	19.75	19.94	231	-0.05(-0.24%)
Aug 23, 2022	19.87	19.99	19.82	19.99	6,109	+0.04(+0.20%)
Aug 22, 2022	19.91	19.95	19.90	19.95	1,822	-0.37(-1.81%)
Aug 19, 2022	20.31	20.32	20.31	20.31	2,467	-0.25(-1.22%)
Aug 18, 2022	20.66	20.66	20.42	20.57	5,154	-0.16(-0.76%)
Aug 17, 2022	20.78	20.78	20.72	20.72	868	+0.23(+1.10%)
Aug 16, 2022	20.51	20.54	20.50	20.50	5,486	+0.18(+0.87%)
Aug 15, 2022	20.33	20.33	20.26	20.32	765	-0.02(-0.10%)
Aug 12, 2022	20.27	20.39	20.27	20.34	1,189	+0.08(+0.39%)
Aug 11, 2022	20.51	20.51	20.26	20.26	7,520	-0.30(-1.48%)
Aug 10, 2022	20.54	20.57	20.51	20.57	5,504	+0.48(+2.40%)
Aug 09, 2022	20.08	20.11	20.01	20.08	7,644	-0.01(-0.05%)
Aug 08, 2022	20.13	20.24	20.08	20.09	8,914	+0.14(+0.69%)
Aug 05, 2022	19.82	20.08	19.82	19.96	10,075	-0.11(-0.54%)
Aug 04, 2022	19.88	20.06	19.87	20.06	2,918	+0.32(+1.64%)
Aug 03, 2022	19.73	19.78	19.50	19.74	2,604	-0.10(-0.50%)
Aug 02, 2022	19.88	19.91	19.84	19.84	329	-0.17(-0.83%)
Aug 01, 2022	20.11	20.11	19.98	20.01	1,408	-0.31(-1.55%)
Jul 29, 2022	20.21	20.32	20.19	20.32	1,759	+0.15(+0.73%)
Jul 28, 2022	20.01	20.17	20.01	20.17	633	+0.63(+3.21%)
Jul 27, 2022	19.54	19.54	19.54	19.54	29	+0.37(+1.95%)
Jul 26, 2022	19.17	19.17	19.17	19.17	46	-0.20(-1.01%)
Jul 25, 2022	19.32	19.41	19.32	19.37	1,126	-0.16(-0.81%)
Jul 22, 2022	19.55	19.55	19.52	19.52	728	+0.00(+0.00%)
Jul 21, 2022	19.48	19.52	19.43	19.52	939	-0.35(-1.78%)
Jul 20, 2022	19.96	19.96	19.87	19.88	947	+0.22(+1.10%)
Jul 19, 2022	19.73	19.73	19.66	19.66	784	-0.09(-0.45%)
Jul 18, 2022	19.96	19.96	19.73	19.75	11,467	+0.28(+1.46%)
Jul 15, 2022	19.14	19.47	19.10	19.47	5,879	+0.06(+0.30%)
Jul 14, 2022	19.32	19.41	19.13	19.41	5,665	-0.28(-1.45%)
Jul 13, 2022	19.52	19.76	19.48	19.69	5,044	+0.30(+1.56%)
Jul 12, 2022	19.48	19.48	19.39	19.39	3,913	+0.15(+0.78%)
Jul 11, 2022	19.49	19.49	19.21	19.24	3,673	-0.35(-1.81%)
Jul 08, 2022	19.50	19.69	19.36	19.59	7,085	-0.13(-0.67%)
Jul 07, 2022	19.65	19.78	19.64	19.73	3,798	+0.41(+2.10%)
Jul 06, 2022	19.33	19.33	19.24	19.32	3,462	+0.02(+0.08%)
Jul 05, 2022	19.08	19.30	18.94	19.30	6,366	-0.17(-0.85%)
Jul 01, 2022	19.33	19.47	19.33	19.47	317	+0.07(+0.37%)
Jun 30, 2022	19.21	19.44	19.21	19.40	1,681	+0.32(+1.70%)
Jun 29, 2022	19.31	19.31	19.05	19.07	822	-0.36(-1.86%)
Jun 28, 2022	19.45	19.45	19.43	19.43	245	-0.02(-0.10%)
Jun 27, 2022	19.48	19.55	19.45	19.45	3,764	+0.00(+0.01%)
Jun 24, 2022	19.47	19.47	19.45	19.45	470	+0.36(+1.88%)
Jun 23, 2022	19.06	19.09	19.06	19.09	383	+0.16(+0.82%)
Jun 22, 2022	18.90	18.97	18.90	18.94	366	-0.27(-1.39%)
Jun 21, 2022	19.20	19.30	19.17	19.20	2,155	+0.55(+2.96%)
Jun 17, 2022	18.57	18.69	18.57	18.65	3,890	+0.51(+2.81%)
Jun 16, 2022	18.14	18.14	18.14	18.14	535	-0.30(-1.61%)
Jun 15, 2022	18.33	18.59	18.29	18.44	1,842	+0.14(+0.75%)
Jun 14, 2022	18.30	18.30	18.26	18.30	551	-0.28(-1.51%)
Jun 13, 2022	18.40	18.58	18.40	18.58	1,474	-0.58(-3.03%)
Jun 10, 2022	19.16	19.16	19.16	19.16	102	-0.06(-0.32%)
Jun 09, 2022	19.51	19.51	19.22	19.22	2,295	-0.52(-2.63%)
Jun 08, 2022	19.74	19.74	19.74	19.74	129	-0.15(-0.74%)
Jun 07, 2022	19.66	19.90	19.66	19.89	1,187	+0.06(+0.30%)
Jun 06, 2022	19.87	19.89	19.79	19.83	4,231	+0.07(+0.37%)
Jun 03, 2022	19.89	19.89	19.76	19.76	201	-0.10(-0.50%)
Jun 02, 2022	19.85	19.86	19.85	19.86	782	+0.67(+3.48%)
Jun 01, 2022	19.29	19.29	19.19	19.19	400	-0.25(-1.29%)
May 31, 2022	19.70	19.70	19.44	19.44	1,354	+0.11(+0.56%)
May 27, 2022	19.37	19.37	19.33	19.33	1,495	-0.02(-0.12%)
May 26, 2022	19.20	19.36	19.20	19.35	1,057	+0.28(+1.48%)
May 25, 2022	19.07	19.07	19.07	19.07	103	+0.13(+0.67%)
May 24, 2022	18.99	18.99	18.91	18.94	602	-0.22(-1.17%)
May 23, 2022	19.05	19.17	19.02	19.17	1,510	+0.42(+2.25%)
May 20, 2022	18.62	18.74	18.57	18.74	1,374	+0.08(+0.45%)
May 19, 2022	18.26	18.71	18.26	18.66	1,255	+1.02(+5.77%)
May 18, 2022	17.98	17.98	17.64	17.64	1,482	-1.00(-5.36%)
May 17, 2022	17.77	18.64	17.77	18.64	2,898	+1.20(+6.89%)
May 16, 2022	17.44	17.44	17.44	17.44	179	-0.11(-0.61%)
May 13, 2022	17.49	17.59	17.49	17.55	3,139	+0.74(+4.39%)
May 12, 2022	16.87	16.88	16.81	16.81	487	-0.26(-1.52%)
May 11, 2022	17.47	17.52	17.07	17.07	1,495	-0.14(-0.82%)
May 10, 2022	17.37	17.42	16.99	17.21	2,991	+0.44(+2.62%)
May 09, 2022	17.26	17.26	16.77	16.77	3,118	-0.89(-5.01%)
May 06, 2022	17.64	17.67	17.64	17.66	670	-0.26(-1.44%)
May 05, 2022	18.33	18.33	17.81	17.91	486	-0.52(-2.84%)
May 04, 2022	18.44	18.44	18.44	18.44	80	+0.07(+0.41%)
May 03, 2022	18.36	18.36	18.36	18.36	129	+0.27(+1.48%)
May 02, 2022	18.09	18.09	18.09	18.09	391	-0.23(-1.26%)
Apr 29, 2022	18.63	18.63	18.32	18.32	1,757	-0.10(-0.56%)
Apr 28, 2022	18.51	18.51	18.43	18.43	366	-0.08(-0.45%)
Apr 27, 2022	18.51	18.51	18.51	18.51	300	+0.07(+0.40%)
Apr 26, 2022	18.64	18.64	18.32	18.44	2,265	-0.70(-3.64%)
Apr 25, 2022	18.97	19.13	18.83	19.13	2,026	-0.18(-0.95%)
Apr 22, 2022	19.42	19.42	19.32	19.32	1,542	-0.03(-0.16%)
Apr 21, 2022	19.40	19.40	19.28	19.35	3,116	-0.66(-3.31%)
Apr 20, 2022	20.01	20.01	20.01	20.01	89	-0.25(-1.21%)
Apr 19, 2022	20.24	20.25	20.22	20.25	1,459	+0.16(+0.80%)
Apr 18, 2022	20.09	20.09	20.09	20.09	1,367	-0.03(-0.15%)
Apr 14, 2022	20.21	20.21	20.12	20.12	1,429	-0.14(-0.68%)
Apr 13, 2022	20.23	20.28	20.16	20.26	14,791	-0.08(-0.39%)
Apr 12, 2022	20.62	20.62	20.34	20.34	9,059	-0.30(-1.47%)
Apr 11, 2022	20.98	20.98	20.59	20.64	6,953	-0.49(-2.32%)
Apr 08, 2022	21.13	21.13	21.13	21.13	372	+0.43(+2.08%)
Apr 07, 2022	21.09	21.15	20.70	20.70	2,326	-0.55(-2.58%)
Apr 06, 2022	21.25	21.25	21.25	21.25	241	-0.13(-0.60%)
Apr 05, 2022	21.67	21.76	21.32	21.38	2,795	+0.17(+0.79%)
Apr 04, 2022	21.24	21.24	21.06	21.21	9,164	-0.10(-0.48%)
Apr 01, 2022	21.32	21.42	21.27	21.31	2,701	+0.28(+1.35%)
Mar 31, 2022	21.19	21.22	21.03	21.03	13,515	-0.12(-0.55%)
Mar 30, 2022	21.09	21.30	21.09	21.15	4,122	+0.51(+2.49%)
Mar 29, 2022	20.66	20.70	20.63	20.63	59,397	+0.11(+0.55%)
Mar 28, 2022	20.44	20.55	20.40	20.52	20,387	-0.31(-1.49%)
Mar 24, 2022				20.83	333	-0.07(-0.32%)
Mar 23, 2022	20.92	21.00	20.90	20.90	1,713	-0.27(-1.26%)
Mar 22, 2022	21.20	21.23	21.16	21.16	447	-0.06(-0.27%)
Mar 21, 2022	21.21	21.31	21.18	21.22	855	-0.32(-1.50%)
Mar 18, 2022	21.21	21.58	21.21	21.55	2,739	+0.06(+0.30%)
Mar 17, 2022	21.30	21.48	21.30	21.48	672	+0.09(+0.44%)
Mar 16, 2022	21.19	21.48	21.19	21.39	3,646	+0.82(+4.00%)
Mar 15, 2022	20.53	20.57	20.42	20.57	1,238	-0.30(-1.43%)
Mar 14, 2022	21.18	21.20	20.86	20.86	4,046	-0.92(-4.20%)
Mar 11, 2022	22.02	22.02	21.78	21.78	6,773	-0.27(-1.25%)
Mar 10, 2022	22.24	22.24	21.91	22.05	3,190	-0.54(-2.39%)
Mar 09, 2022	22.47	22.59	22.00	22.59	1,708	+0.01(+0.07%)
Mar 08, 2022	22.46	22.74	22.36	22.58	4,795	+0.72(+3.30%)
Mar 07, 2022	21.61	21.88	21.61	21.86	13,355	+0.32(+1.49%)
Mar 04, 2022	21.54	21.54	21.50	21.54	1,431	-0.12(-0.57%)
Mar 03, 2022	21.66	21.66	21.66	21.66	465	-0.16(-0.75%)
Mar 02, 2022	21.81	21.87	21.80	21.83	3,158	-0.15(-0.68%)
Mar 01, 2022	22.06	22.07	21.94	21.98	3,240	-0.27(-1.23%)
Feb 28, 2022	22.12	22.33	22.01	22.25	3,531	+0.99(+4.64%)
Feb 25, 2022	21.06	21.26	21.19	21.26	1,486	+0.34(+1.60%)
Feb 24, 2022	20.12	20.93	20.12	20.93	9,145	+1.05(+5.30%)
Feb 23, 2022	20.07	20.07	19.88	19.88	836	+0.19(+0.95%)
Feb 22, 2022	19.88	19.88	19.61	19.69	1,449	-0.64(-3.15%)
Feb 18, 2022				20.33	0	-0.20(-1.00%)
Feb 15, 2022				20.53	39	+0.96(+4.88%)
Feb 14, 2022	19.61	19.73	19.57	19.58	2,094	-0.64(-3.18%)
Feb 10, 2022				20.22	276	-0.46(-2.21%)
Feb 09, 2022	20.51	20.68	20.51	20.68	730	+0.61(+3.06%)
Feb 08, 2022	20.07	20.07	20.07	20.07	774	-0.30(-1.48%)
Feb 07, 2022	20.33	20.41	20.33	20.37	1,469	+0.06(+0.29%)
Feb 04, 2022	20.25	20.31	20.04	20.31	7,515	-0.02(-0.11%)
Feb 03, 2022	20.38	20.38	20.33	20.33	765	-0.27(-1.33%)
Feb 02, 2022	20.66	20.66	20.60	20.60	395	+0.03(+0.17%)
Feb 01, 2022	20.55	20.57	20.48	20.57	1,633	-0.16(-0.79%)
Jan 31, 2022	20.15	20.73		20.73	0	+0.74(+3.72%)
Jan 28, 2022	19.90	20.04	19.80	19.99	8,191	+0.23(+1.18%)
Jan 27, 2022	19.87	19.87	19.76	19.76	527	-0.35(-1.75%)
Jan 26, 2022	20.34	20.44	20.09	20.11	2,776	+0.49(+2.51%)
Jan 25, 2022	19.59	19.62	19.51	19.62	1,072	-0.61(-3.01%)
Jan 24, 2022	19.94	20.22	19.80	20.22	1,438	-0.44(-2.12%)
Jan 21, 2022	20.66	20.66	20.66	20.66	697	-0.30(-1.44%)
Jan 20, 2022	21.33	21.47	20.97	20.97	2,802	+0.15(+0.74%)
Jan 19, 2022	20.93	20.93	20.81	20.81	1,217	+0.13(+0.65%)
Jan 18, 2022	20.76	20.77	20.68	20.68	925	-0.17(-0.80%)
Jan 14, 2022				20.84	0	-0.07(-0.35%)
Jan 13, 2022	21.27	21.27	20.92	20.92	1,323	-0.27(-1.30%)
Jan 12, 2022	21.09	21.20	21.07	21.19	3,177	+0.31(+1.50%)
Jan 10, 2022		20.88	20.88	20.88	212	-0.24(-1.16%)
Jan 07, 2022	21.14	21.16	21.09	21.12	2,310	-0.29(-1.37%)
Jan 06, 2022	21.42	21.42	21.42	21.42	181	-0.09(-0.41%)
Jan 05, 2022	21.97	21.97	21.51	21.51	3,203	-1.42(-6.20%)
Jan 04, 2022	22.93	22.93	22.93	22.93	21,212	-0.37(-1.60%)
Jan 03, 2022	23.19	23.37	23.19	23.30	2,038	+0.38(+1.67%)
Dec 31, 2021	22.95	22.98	22.92	22.92	955	+0.19(+0.82%)
Dec 30, 2021	22.70	22.85	22.58	22.73	5,513	+0.21(+0.93%)
Dec 29, 2021	22.57	22.57	22.50	22.52	2,393	-0.07(-0.33%)
Dec 28, 2021	22.62	22.66	22.60	22.60	10,245	-0.24(-1.07%)
Dec 27, 2021	22.92	22.92	22.83	22.84	2,255	-0.29(-1.26%)
Dec 23, 2021	22.97	23.24	22.97	23.13	4,081	+0.50(+2.19%)
Dec 22, 2021	22.53	22.66	22.49	22.64	3,155	+0.02(+0.10%)
Dec 21, 2021	22.43	22.68	22.43	22.62	12,932	+0.44(+1.99%)
Dec 20, 2021	22.27	22.27	22.17	22.17	1,760	-0.91(-3.94%)
Dec 16, 2021		23.08	23.08	23.08	102	+0.08(+0.36%)
Dec 15, 2021	22.67	23.00	22.67	23.00	1,060	+0.28(+1.21%)
Dec 14, 2021	22.77	22.77	22.73	22.73	275	-0.20(-0.87%)
Dec 13, 2021	23.06	23.06	22.92	22.92	565	-0.08(-0.34%)
Dec 10, 2021	23.00	23.00	23.00	23.00	269	-0.41(-1.76%)
Dec 09, 2021	23.41	23.41	23.41	23.41	1,694	-0.01(-0.06%)
Dec 08, 2021	23.41	23.43	23.41	23.43	386	+0.21(+0.91%)
Dec 07, 2021	23.28	23.28	23.22	23.22	913	+0.59(+2.59%)
Dec 03, 2021		22.63	22.63	22.63	185	-0.28(-1.24%)
Dec 02, 2021	22.89	22.91	22.88	22.91	2,517	-0.08(-0.34%)
Dec 01, 2021	23.48	23.51	22.99	22.99	667	-0.26(-1.12%)
Nov 30, 2021	23.39	23.39	23.39	23.25	511	-0.13(-0.57%)
Nov 29, 2021	23.34	23.39	23.34	23.39	227	+0.22(+0.94%)
Nov 26, 2021	23.17	23.17	23.17	23.17	277	-0.03(-0.12%)
Nov 24, 2021	23.06	23.20	23.02	23.20	864	+0.13(+0.58%)
Nov 23, 2021	23.38	23.38	23.02	23.06	4,050	-0.60(-2.53%)
Nov 22, 2021	23.86	23.95	23.66	23.66	2,259	-0.55(-2.27%)
Nov 19, 2021	24.24	24.24	24.21	24.21	296	+0.21(+0.88%)
Nov 18, 2021	24.17	24.00	24.00	24.00	374	-0.06(-0.26%)
Nov 17, 2021	24.14	24.14	24.04	24.07	943	+0.24(+0.99%)
Nov 16, 2021	23.81	23.85	23.81	23.83	1,238	-0.04(-0.16%)
Nov 15, 2021	24.11	24.11	23.83	23.87	4,735	-0.53(-2.16%)
Nov 12, 2021	24.39	24.39	24.39	24.39	254	+0.14(+0.57%)
Nov 11, 2021	24.22	24.34	24.22	24.26	5,613	-0.57(-2.30%)
Nov 09, 2021	24.84	24.85	24.79	24.83	1,166	-0.23(-0.94%)
Nov 08, 2021	25.16	25.16	24.94	25.06	62,707	+0.10(+0.39%)
Nov 05, 2021	25.10	25.11	24.92	24.97	3,699	-0.59(-2.33%)
Nov 04, 2021	25.41	25.76	25.41	25.56	5,959	+0.94(+3.82%)
Nov 03, 2021	24.76	24.76	24.55	24.62	1,506	-0.88(-3.46%)
Nov 02, 2021	25.84	25.84	25.50	25.50	3,900	-0.72(-2.75%)

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.

GX Wind Energy ETF (NQ: WNDY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

GX Wind Energy ETF (NQ: WNDY )

Historical Prices

Sections

Services

Statesman Examiner