GX Gold Explorers ETF (NY: GOEX )

26.36 +0.66 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.86 26.47 25.86 26.36 6,686 +0.66(+2.59%)
Mar 27, 2024 25.33 25.70 25.70 3,727 +0.72(+2.90%)
Mar 26, 2024 25.13 25.13 24.93 24.98 1,448 +0.21(+0.83%)
Mar 25, 2024 25.03 25.12 24.77 24.77 3,325 +0.36(+1.47%)
Mar 22, 2024 24.78 24.78 24.41 24.41 1,549 -0.53(-2.12%)
Mar 21, 2024 25.39 25.68 24.91 24.94 8,192 -0.32(-1.26%)
Mar 20, 2024 24.11 25.37 24.11 25.26 18,228 +1.16(+4.80%)
Mar 19, 2024 24.30 24.30 24.06 24.10 2,877 -0.36(-1.46%)
Mar 18, 2024 24.61 24.69 24.43 24.46 3,101 -0.19(-0.77%)
Mar 15, 2024 24.59 24.70 24.56 24.65 2,067 +0.06(+0.25%)
Mar 14, 2024 24.87 24.87 24.49 24.59 3,198 -0.43(-1.74%)
Mar 13, 2024 24.78 25.15 24.78 25.02 6,209 +0.42(+1.70%)
Mar 12, 2024 24.44 24.60 24.14 24.60 2,918 -0.19(-0.78%)
Mar 11, 2024 24.55 24.94 24.55 24.79 5,992 +0.21(+0.87%)
Mar 08, 2024 25.03 25.03 24.58 24.58 2,741 -0.05(-0.21%)
Mar 07, 2024 24.75 24.75 24.48 24.63 2,667 +0.45(+1.85%)
Mar 06, 2024 24.09 24.53 24.09 24.19 5,503 +0.46(+1.93%)
Mar 05, 2024 23.81 24.16 23.71 23.73 8,538 +0.23(+0.96%)
Mar 04, 2024 22.78 23.72 22.69 23.50 29,504 +0.96(+4.26%)
Mar 01, 2024 21.60 22.56 21.60 22.54 12,904 +0.87(+4.00%)
Feb 29, 2024 21.61 21.67 21.59 21.67 2,171 +0.53(+2.50%)
Feb 28, 2024 21.29 21.29 21.05 21.14 4,091 -0.34(-1.58%)
Feb 27, 2024 21.57 21.57 21.44 21.48 2,193 -0.14(-0.65%)
Feb 26, 2024 21.64 21.64 21.45 21.62 9,317 -0.32(-1.44%)
Feb 23, 2024 21.67 22.01 21.47 21.94 10,935 +0.33(+1.52%)
Feb 22, 2024 21.92 21.97 21.60 21.61 7,660 -0.31(-1.40%)
Feb 21, 2024 22.00 22.00 21.65 21.92 3,144 -0.13(-0.58%)
Feb 20, 2024 22.15 22.17 21.81 22.05 7,993 -0.04(-0.16%)
Feb 16, 2024 21.97 22.13 21.92 22.08 1,707 -0.05(-0.24%)
Feb 15, 2024 21.63 22.16 21.63 22.14 29,373 +0.68(+3.15%)
Feb 14, 2024 21.30 21.48 21.29 21.46 11,254 +0.38(+1.82%)
Feb 13, 2024 21.65 21.73 21.00 21.08 8,031 -1.42(-6.33%)
Feb 12, 2024 22.41 22.58 22.35 22.50 4,170 +0.32(+1.43%)
Feb 09, 2024 22.28 22.28 22.08 22.18 1,823 -0.26(-1.15%)
Feb 08, 2024 22.43 22.47 22.33 22.44 2,507 -0.07(-0.32%)
Feb 07, 2024 22.54 22.57 22.46 22.51 2,010 -0.23(-1.02%)
Feb 06, 2024 22.46 22.80 22.42 22.75 9,835 +0.37(+1.65%)
Feb 05, 2024 22.41 22.51 22.31 22.38 10,249 -0.66(-2.88%)
Feb 02, 2024 23.07 23.07 22.81 23.04 18,113 -0.69(-2.91%)
Feb 01, 2024 23.24 23.75 23.14 23.73 6,312 +0.69(+3.01%)
Jan 31, 2024 23.60 23.78 23.03 23.04 3,523 -0.34(-1.47%)
Jan 30, 2024 23.54 23.54 23.27 23.38 2,287 -0.07(-0.30%)
Jan 29, 2024 23.33 23.47 23.08 23.45 1,185 +0.17(+0.72%)
Jan 26, 2024 23.36 23.36 23.28 23.28 766 -0.18(-0.76%)
Jan 25, 2024 23.34 23.47 23.26 23.46 2,719 +0.49(+2.12%)
Jan 24, 2024 23.65 23.65 22.96 22.97 4,557 -0.41(-1.74%)
Jan 23, 2024 23.02 23.38 23.02 23.38 4,496 +0.33(+1.43%)
Jan 22, 2024 23.20 23.22 23.05 23.05 3,026 -0.17(-0.73%)
Jan 19, 2024 22.98 23.25 22.98 23.22 3,777 +0.07(+0.32%)
Jan 18, 2024 23.13 23.19 23.06 23.15 1,700 +0.36(+1.57%)
Jan 17, 2024 22.66 22.83 22.65 22.79 11,823 -0.22(-0.94%)
Jan 16, 2024 23.69 23.69 23.00 23.00 6,631 -1.14(-4.74%)
Jan 12, 2024 24.30 24.50 24.11 24.15 4,955 +0.81(+3.47%)
Jan 11, 2024 23.53 23.53 22.98 23.34 3,451 -0.26(-1.12%)
Jan 10, 2024 23.46 23.60 23.39 23.60 1,481 +0.04(+0.16%)
Jan 09, 2024 23.59 23.70 23.44 23.57 10,303 -0.27(-1.12%)
Jan 08, 2024 23.76 23.88 23.54 23.83 4,213 -0.15(-0.63%)
Jan 05, 2024 23.78 24.39 23.78 23.98 2,536 +0.01(+0.06%)
Jan 04, 2024 23.99 24.05 23.90 23.97 1,978 +0.10(+0.43%)
Jan 03, 2024 24.19 24.19 23.39 23.87 13,901 -0.93(-3.74%)
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.