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 (%)
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%)
Mar 01, 2023 10.26 10.26 10.00 10.00 1,122 -0.21(-2.10%)
Feb 28, 2023 10.06 10.27 10.06 10.21 1,816 +0.00(+0.05%)
Feb 27, 2023 10.25 10.25 10.21 10.21 3,324 +0.15(+1.49%)
Feb 24, 2023 10.03 10.06 10.03 10.06 1,355 -0.31(-2.99%)
Feb 23, 2023 10.26 10.37 10.20 10.37 1,643 -0.08(-0.77%)
Feb 22, 2023 10.32 10.45 10.32 10.45 1,663 +0.17(+1.65%)
Feb 21, 2023 10.77 10.77 10.25 10.28 1,347 -0.56(-5.15%)
Feb 17, 2023 10.50 10.84 10.43 10.84 11,540 +0.14(+1.29%)
Feb 16, 2023 10.92 10.92 10.70 10.70 2,329 -0.28(-2.55%)
Feb 15, 2023 10.93 10.98 10.93 10.98 787 +0.00(+0.00%)
Feb 14, 2023 10.91 11.01 10.82 10.98 2,363 -0.04(-0.36%)
Feb 13, 2023 10.73 11.02 10.73 11.02 1,674 +0.24(+2.20%)
Feb 10, 2023 10.84 10.84 10.78 10.78 425 -0.18(-1.62%)
Feb 09, 2023 11.26 11.26 10.96 10.96 7,444 -0.29(-2.59%)
Feb 08, 2023 11.67 11.67 11.25 11.25 1,862 -0.46(-3.91%)
Feb 07, 2023 11.57 11.71 11.54 11.71 1,147 +0.09(+0.79%)
Feb 06, 2023 11.63 11.63 11.57 11.62 727 -0.08(-0.70%)
Feb 03, 2023 11.55 11.77 11.55 11.70 3,739 -0.06(-0.51%)
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%)
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.