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 (%)
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%)
Jun 15, 2023 9.455 9.470 9.455 9.470 212 -0.09(-0.94%)
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%)
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.