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 (%)
Nov 30, 2023 7.380 0 -0.12(-1.60%)
Nov 29, 2023 7.800 7.800 7.500 7.500 2,546 -0.08(-1.06%)
Nov 28, 2023 7.510 7.585 7.440 7.580 3,528 +0.02(+0.26%)
Nov 27, 2023 7.500 7.610 7.500 7.560 40,599 -0.12(-1.56%)
Nov 24, 2023 7.600 7.795 7.600 7.680 4,265 +0.11(+1.52%)
Nov 22, 2023 7.450 7.600 7.450 7.565 1,514 +0.21(+2.79%)
Nov 21, 2023 7.498 7.498 7.360 7.360 1,319 -0.31(-4.04%)
Nov 20, 2023 7.340 7.800 7.340 7.670 11,718 +0.40(+5.47%)
Nov 17, 2023 6.900 7.290 6.900 7.272 1,649 +0.44(+6.49%)
Nov 16, 2023 6.800 6.839 6.800 6.829 1,841 -0.04(-0.60%)
Nov 15, 2023 6.950 7.050 6.870 6.870 5,283 +0.07(+1.03%)
Nov 14, 2023 6.660 6.800 6.650 6.800 5,946 +0.42(+6.58%)
Nov 13, 2023 6.440 6.440 6.285 6.380 2,095 -0.27(-4.04%)
Nov 10, 2023 6.450 6.710 6.450 6.649 10,275 -0.01(-0.17%)
Nov 09, 2023 6.980 6.980 6.660 6.660 5,827 -0.42(-5.93%)
Nov 08, 2023 7.430 7.430 7.040 7.080 3,846 -0.40(-5.35%)
Nov 07, 2023 7.289 7.495 7.289 7.480 6,716 +0.41(+5.80%)
Nov 06, 2023 7.110 7.179 7.070 7.070 5,961 -0.10(-1.39%)
Nov 03, 2023 6.970 7.210 6.970 7.170 6,558 +0.58(+8.80%)
Nov 02, 2023 6.570 6.678 6.520 6.590 13,683 +0.17(+2.64%)
Nov 01, 2023 6.440 6.440 6.310 6.420 1,205 +0.05(+0.78%)
Oct 31, 2023 6.110 6.370 6.100 6.370 6,547 +0.35(+5.81%)
Oct 30, 2023 5.870 6.030 5.870 6.020 6,039 +0.15(+2.47%)
Oct 27, 2023 6.000 6.000 5.875 5.875 12,824 -0.29(-4.63%)
Oct 26, 2023 6.200 6.240 6.160 6.160 3,881 -0.08(-1.28%)
Oct 25, 2023 6.430 6.430 6.240 6.240 1,907 -0.26(-4.00%)
Oct 24, 2023 6.520 6.520 6.500 6.500 1,083 +0.08(+1.25%)
Oct 23, 2023 6.490 6.490 6.420 6.420 3,598 -0.02(-0.26%)
Oct 20, 2023 6.480 6.570 6.437 6.437 4,576 -0.10(-1.60%)
Oct 19, 2023 6.640 6.850 6.542 6.542 1,011 -0.23(-3.37%)
Oct 18, 2023 6.820 6.820 6.770 6.770 1,634 -0.24(-3.42%)
Oct 17, 2023 7.020 7.035 7.000 7.010 868 -0.07(-0.99%)
Oct 16, 2023 6.950 7.090 6.940 7.080 3,290 +0.07(+1.00%)
Oct 13, 2023 6.820 7.010 6.820 7.010 1,438 +0.18(+2.64%)
Oct 12, 2023 7.110 7.110 6.830 6.830 1,186 -0.28(-3.94%)
Oct 11, 2023 7.190 7.190 7.110 7.110 433 -0.07(-0.97%)
Oct 10, 2023 7.180 7.180 7.180 7.180 232 +0.09(+1.27%)
Oct 09, 2023 6.950 7.090 6.950 7.090 810 -0.02(-0.35%)
Oct 06, 2023 7.160 7.160 7.115 7.115 471 -0.05(-0.63%)
Oct 05, 2023 7.160 7.160 7.160 7.160 177 +0.15(+2.14%)
Oct 04, 2023 7.150 7.150 6.940 7.010 4,809 -0.12(-1.68%)
Oct 03, 2023 7.010 7.130 7.000 7.130 1,846 +0.05(+0.71%)
Oct 02, 2023 7.420 7.420 7.070 7.080 2,105 -0.34(-4.58%)
Sep 29, 2023 7.490 7.490 7.373 7.420 521 +0.01(+0.13%)
Sep 28, 2023 7.300 7.410 7.300 7.410 2,441 +0.02(+0.27%)
Sep 27, 2023 7.450 7.450 7.390 7.390 642 -0.05(-0.67%)
Sep 26, 2023 7.539 7.539 7.440 7.440 631 +0.03(+0.40%)
Sep 25, 2023 7.380 7.410 7.410 7.410 4,740 -0.10(-1.33%)
Sep 22, 2023 7.600 7.600 7.510 7.510 850 -0.16(-2.09%)
Sep 21, 2023 7.600 7.690 7.600 7.670 701 -0.09(-1.16%)
Sep 20, 2023 7.900 7.910 7.760 7.760 1,892 -0.07(-0.89%)
Sep 19, 2023 7.810 7.850 7.810 7.830 1,433 -0.02(-0.25%)
Sep 18, 2023 8.110 8.110 7.840 7.850 6,969 -0.26(-3.21%)
Sep 15, 2023 8.180 8.180 8.080 8.110 5,496 -0.01(-0.12%)
Sep 14, 2023 8.130 8.161 8.071 8.120 4,623 +0.01(+0.12%)
Sep 13, 2023 8.260 8.305 8.110 8.110 685 -0.19(-2.29%)
Sep 12, 2023 8.410 8.410 8.300 8.300 1,337 -0.02(-0.24%)
Sep 11, 2023 8.210 8.320 8.170 8.320 2,773 +0.15(+1.84%)
Sep 08, 2023 8.200 8.230 8.140 8.170 2,315 -0.05(-0.61%)
Sep 07, 2023 8.290 8.290 8.100 8.220 5,632 -0.07(-0.84%)
Sep 06, 2023 8.200 8.290 8.170 8.290 1,583 +0.01(+0.12%)
Sep 05, 2023 8.370 8.370 8.260 8.280 4,315 -0.09(-1.02%)
Sep 01, 2023 8.310 8.410 8.310 8.365 620 +0.06(+0.78%)
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%)
Jun 15, 2023 9.455 9.470 9.455 9.470 212 +0.05(+0.53%)
Jun 14, 2023 9.680 9.680 9.420 9.420 3,958 -0.26(-2.69%)
Jun 13, 2023 9.450 9.680 9.450 9.680 1,025 +0.27(+2.87%)
Jun 12, 2023 9.380 9.590 9.380 9.410 2,102 +0.02(+0.21%)
Jun 09, 2023 9.600 9.600 9.390 9.390 3,682 -0.13(-1.37%)
Jun 08, 2023 9.500 9.560 9.500 9.520 1,028 -0.15(-1.55%)
Jun 07, 2023 9.700 9.700 9.510 9.670 6,226 -0.05(-0.51%)
Jun 06, 2023 9.520 9.720 9.510 9.720 8,148 +0.19(+1.99%)
Jun 05, 2023 9.500 9.539 9.500 9.530 4,826 +0.02(+0.21%)
Jun 02, 2023 9.320 9.510 9.319 9.510 587 +0.28(+3.01%)
Jun 01, 2023 9.190 9.232 9.190 9.232 3,208 +0.14(+1.52%)
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.
 
 
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.