Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2023 8.380 8.380 8.300 8.300 416 -0.13(-1.54%)
Aug 30, 2023 8.340 8.430 8.340 8.430 3,820 +0.00(+0.00%)
Aug 29, 2023 8.330 8.440 8.330 8.430 597 +0.09(+1.12%)
Aug 28, 2023 8.320 8.336 8.290 8.336 3,402 +0.10(+1.17%)
Aug 25, 2023 8.200 8.240 8.200 8.240 286 -0.07(-0.90%)
Aug 24, 2023 8.480 8.480 8.310 8.315 2,098 -0.17(-1.95%)
Aug 23, 2023 8.480 8.520 8.450 8.480 14,167 +0.14(+1.62%)
Aug 22, 2023 8.230 8.350 8.230 8.345 1,840 +0.02(+0.30%)
Aug 21, 2023 8.280 8.340 8.280 8.320 580 +0.04(+0.52%)
Aug 18, 2023 8.290 8.400 8.277 8.277 19,432 -0.06(-0.76%)
Aug 17, 2023 8.350 8.399 8.300 8.340 8,231 -0.06(-0.71%)
Aug 16, 2023 8.560 8.580 8.370 8.400 4,392 -0.23(-2.67%)
Aug 15, 2023 8.620 8.630 8.620 8.630 3,632 -0.03(-0.35%)
Aug 14, 2023 8.770 8.770 8.531 8.660 5,108 -0.18(-2.04%)
Aug 11, 2023 8.845 8.869 8.820 8.840 2,591 -0.02(-0.23%)
Aug 10, 2023 8.900 8.900 8.830 8.860 4,536 -0.02(-0.23%)
Aug 09, 2023 8.800 8.880 8.781 8.880 729 +0.09(+1.02%)
Aug 08, 2023 8.590 8.790 8.590 8.790 7,382 +0.17(+1.97%)
Aug 07, 2023 8.820 8.820 8.620 8.620 4,648 -0.20(-2.27%)
Aug 04, 2023 8.910 8.949 8.820 8.820 1,300 -0.07(-0.79%)
Aug 03, 2023 8.950 8.950 8.890 8.890 1,118 -0.11(-1.22%)
Aug 02, 2023 8.910 9.000 8.880 9.000 765 -0.15(-1.64%)
Aug 01, 2023 9.240 9.240 9.100 9.150 5,629 -0.23(-2.45%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.