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 )

N/A 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 (%)
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%)
May 01, 2023 8.900 9.112 8.900 9.060 671 +0.07(+0.77%)
Apr 28, 2023 8.840 9.050 8.840 8.991 4,863 +0.15(+1.70%)
Apr 27, 2023 8.750 8.840 8.750 8.840 1,306 +0.01(+0.11%)
Apr 26, 2023 8.950 8.970 8.830 8.830 2,778 -0.16(-1.78%)
Apr 25, 2023 9.120 9.170 8.940 8.990 3,199 -0.15(-1.64%)
Apr 24, 2023 9.229 9.230 9.070 9.140 4,315 -0.08(-0.87%)
Apr 21, 2023 9.090 9.230 9.090 9.220 290 +0.27(+3.02%)
Apr 20, 2023 9.050 9.050 8.941 8.950 3,149 -0.27(-2.93%)
Apr 19, 2023 9.120 9.280 9.080 9.220 3,000 +0.09(+0.93%)
Apr 18, 2023 9.170 9.220 9.091 9.135 7,153 -0.12(-1.35%)
Apr 17, 2023 9.000 9.410 9.000 9.260 6,498 +0.15(+1.65%)
Apr 14, 2023 9.050 9.110 9.050 9.110 1,260 -0.11(-1.19%)
Apr 13, 2023 8.850 9.220 8.850 9.220 10,027 +0.66(+7.71%)
Apr 12, 2023 8.755 8.755 8.560 8.560 3,175 -0.14(-1.66%)
Apr 11, 2023 8.767 8.767 8.680 8.704 2,523 +0.03(+0.40%)
Apr 10, 2023 8.660 8.670 8.631 8.670 818 -0.16(-1.79%)
Apr 06, 2023 8.825 8.860 8.825 8.828 580 +0.05(+0.55%)
Apr 05, 2023 8.730 8.780 8.720 8.780 2,891 +0.05(+0.59%)
Apr 04, 2023 8.940 8.940 8.640 8.728 4,514 -0.17(-1.93%)
Apr 03, 2023 8.980 8.980 8.840 8.900 5,948 +0.01(+0.08%)
Mar 31, 2023 8.910 8.910 8.880 8.893 501 +0.16(+1.86%)
Mar 30, 2023 8.990 8.990 8.730 8.730 1,826 -0.14(-1.58%)
Mar 29, 2023 8.830 8.870 8.830 8.870 732 +0.22(+2.54%)
Mar 28, 2023 8.650 8.650 8.650 8.650 136 -0.12(-1.37%)
Mar 27, 2023 8.750 8.770 8.750 8.770 327 +0.11(+1.27%)
Mar 24, 2023 8.675 8.675 8.660 8.660 569 +0.01(+0.12%)
Mar 23, 2023 8.810 8.820 8.550 8.650 2,213 -0.06(-0.69%)
Mar 22, 2023 8.940 9.010 8.710 8.710 1,172 -0.42(-4.60%)
Mar 21, 2023 9.050 9.130 9.050 9.130 335 +0.16(+1.78%)
Mar 20, 2023 9.020 9.028 8.970 8.970 2,289 -0.18(-1.97%)
Mar 17, 2023 9.150 9.150 9.150 9.150 234 -0.15(-1.61%)
Mar 16, 2023 9.252 9.370 9.252 9.300 1,132 -0.02(-0.21%)
Mar 15, 2023 9.250 9.320 9.210 9.320 737 -0.02(-0.19%)
Mar 14, 2023 9.310 9.338 9.300 9.338 560 +0.02(+0.19%)
Mar 13, 2023 9.120 9.320 9.120 9.320 575 +0.29(+3.21%)
Mar 10, 2023 9.160 9.180 8.825 9.030 6,141 -0.43(-4.55%)
Mar 09, 2023 9.755 9.755 9.430 9.460 4,790 -0.40(-4.06%)
Mar 08, 2023 9.870 9.870 9.860 9.860 374 -0.01(-0.10%)
Mar 07, 2023 9.940 9.958 9.870 9.870 7,900 -0.07(-0.65%)
Mar 06, 2023 10.25 10.25 9.935 9.935 1,910 -0.32(-3.17%)
Mar 03, 2023 10.22 10.34 10.12 10.26 1,319 +0.10(+0.98%)
Mar 02, 2023 10.01 10.16 10.00 10.16 2,109 +0.16(+1.60%)
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.