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:

Strategic CRISPR & Gene Editing Technology ETF (NQ: XDNA )

11.71 -0.05 (-0.42%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 11.70 11.83 11.46 11.76 3,101 +0.49(+4.35%)
Feb 01, 2023 11.01 11.27 10.97 11.27 1,788 +0.23(+2.08%)
Jan 31, 2023 10.99 11.04 10.99 11.04 681 +0.25(+2.32%)
Jan 30, 2023 11.27 11.27 10.76 10.79 4,123 -0.39(-3.49%)
Jan 27, 2023 11.12 11.23 11.11 11.18 2,011 +0.25(+2.33%)
Jan 26, 2023 10.95 10.95 10.90 10.93 993 -0.03(-0.24%)
Jan 25, 2023 11.01 11.01 10.72 10.95 2,404 -0.03(-0.27%)
Jan 24, 2023 10.84 10.99 10.84 10.98 1,960 +0.18(+1.68%)
Jan 23, 2023 10.60 10.83 10.60 10.80 1,232 +0.15(+1.38%)
Jan 20, 2023 10.46 10.65 10.46 10.65 1,451 +0.32(+3.07%)
Jan 19, 2023 10.45 10.45 10.34 10.34 7,685 -0.24(-2.29%)
Jan 18, 2023 11.09 11.10 10.58 10.58 1,799 -0.34(-3.14%)
Jan 17, 2023 10.88 10.93 10.84 10.92 2,161 +0.08(+0.74%)
Jan 13, 2023 10.80 10.94 10.66 10.84 4,091 +0.03(+0.28%)
Jan 12, 2023 10.67 10.81 10.66 10.81 2,203 +0.26(+2.46%)
Jan 11, 2023 10.41 10.59 10.41 10.55 2,886 +0.14(+1.34%)
Jan 10, 2023 10.36 10.41 10.33 10.41 1,633 +0.26(+2.57%)
Jan 09, 2023 10.44 10.44 10.15 10.15 2,266 -0.29(-2.79%)
Jan 06, 2023 10.64 10.64 10.31 10.44 2,704 -0.07(-0.67%)
Jan 05, 2023 10.29 10.55 10.29 10.51 1,491 +0.05(+0.48%)
Jan 04, 2023 9.940 10.47 9.940 10.46 1,857 +0.58(+5.87%)
Jan 03, 2023 10.08 10.08 9.870 9.880 3,047 -0.06(-0.60%)
Dec 30, 2022 9.700 9.940 9.700 9.940 1,457 +0.08(+0.76%)
Dec 29, 2022 9.580 9.910 9.580 9.865 1,383 +0.38(+4.06%)
Dec 28, 2022 9.590 9.590 9.390 9.480 1,387 -0.04(-0.41%)
Dec 27, 2022 10.02 10.02 9.510 9.519 3,112 -0.29(-2.95%)
Dec 23, 2022 9.880 9.900 9.782 9.808 709 -0.24(-2.41%)
Dec 22, 2022 9.820 10.05 9.743 10.05 4,781 -0.03(-0.30%)
Dec 21, 2022 10.06 10.14 9.991 10.08 4,089 +0.10(+1.00%)
Dec 20, 2022 9.831 9.981 9.831 9.981 2,012 +0.06(+0.60%)
Dec 19, 2022 10.10 10.10 9.911 9.921 13,820 -0.52(-4.99%)
Dec 16, 2022 10.65 10.65 10.35 10.44 3,131 -0.13(-1.27%)
Dec 15, 2022 11.03 11.03 10.58 10.58 941 -0.43(-3.94%)
Dec 14, 2022 10.99 11.18 10.99 11.01 6,069 +0.04(+0.36%)
Dec 13, 2022 11.32 11.36 10.92 10.97 1,333 -0.02(-0.18%)
Dec 12, 2022 10.79 10.99 10.75 10.99 3,655 +0.10(+0.92%)
Dec 09, 2022 11.09 11.09 10.89 10.89 689 -0.24(-2.13%)
Dec 08, 2022 10.89 11.15 10.89 11.13 1,016 +0.15(+1.34%)
Dec 07, 2022 10.97 10.98 10.86 10.98 792 +0.08(+0.73%)
Dec 06, 2022 11.07 11.08 10.88 10.90 1,500 -0.26(-2.33%)
Dec 05, 2022 11.26 11.26 11.09 11.16 3,221 -0.34(-2.95%)
Dec 02, 2022 11.26 11.50 11.26 11.50 2,604 +0.14(+1.23%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.