Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	37.07	37.57	36.84	37.13	24,990	+0.02(+0.05%)
Apr 29, 2021	37.88	37.88	36.75	37.11	9,423	-0.45(-1.20%)
Apr 28, 2021	38.63	38.63	37.40	37.56	24,224	-0.51(-1.33%)
Apr 27, 2021	37.94	38.08	37.46	38.07	12,837	+0.49(+1.30%)
Apr 26, 2021	36.45	37.69	36.45	37.58	9,332	+0.66(+1.79%)
Apr 23, 2021	37.14	37.24	36.70	36.92	8,398	-0.02(-0.07%)
Apr 22, 2021	36.90	37.46	36.36	36.95	19,653	+0.61(+1.67%)
Apr 21, 2021	35.64	36.34	35.41	36.34	10,859	+0.74(+2.08%)
Apr 20, 2021	35.72	35.97	34.49	35.60	15,774	-0.19(-0.52%)
Apr 19, 2021	35.86	36.42	35.58	35.78	16,828	-0.46(-1.27%)
Apr 16, 2021	35.43	36.50	35.43	36.24	25,195	+0.70(+1.98%)
Apr 15, 2021	35.23	35.94	35.23	35.54	23,675	+0.38(+1.08%)
Apr 14, 2021	34.31	35.52	34.31	35.16	27,039	+0.78(+2.27%)
Apr 13, 2021	33.66	34.64	33.66	34.38	18,589	+1.09(+3.27%)
Apr 12, 2021	33.45	33.74	32.97	33.29	18,753	-0.28(-0.83%)
Apr 09, 2021	33.43	33.70	33.43	33.57	10,651	+0.00(+0.00%)
Apr 08, 2021	33.56	34.06	33.54	33.57	5,820	-0.09(-0.26%)
Apr 07, 2021	34.39	34.39	33.40	33.66	13,952	-0.52(-1.51%)
Apr 06, 2021	33.80	34.51	33.69	34.17	26,691	+0.23(+0.69%)
Apr 05, 2021	34.37	34.62	33.94	33.94	13,091	-0.20(-0.60%)
Apr 01, 2021	34.77	35.21	34.10	34.14	11,163	-0.50(-1.44%)
Mar 31, 2021	33.68	34.64	33.68	34.64	8,343	+1.68(+5.09%)
Mar 30, 2021	32.71	33.09	32.69	32.96	8,626	+0.09(+0.26%)
Mar 29, 2021	33.24	33.45	32.61	32.88	6,000	-0.71(-2.11%)
Mar 26, 2021	33.38	33.88	32.81	33.59	18,128	-0.04(-0.12%)
Mar 25, 2021	33.60	33.76	32.94	33.63	16,594	-0.20(-0.58%)
Mar 24, 2021	35.68	35.68	33.61	33.82	14,947	-1.16(-3.31%)
Mar 23, 2021	35.83	36.66	34.79	34.98	22,880	-1.73(-4.72%)
Mar 22, 2021	36.18	36.81	36.15	36.71	8,731	+0.43(+1.18%)
Mar 19, 2021	36.52	36.52	35.64	36.28	19,152	+0.79(+2.23%)
Mar 18, 2021	36.71	37.09	35.48	35.49	12,756	-1.51(-4.09%)
Mar 17, 2021	36.47	37.04	36.03	37.00	9,925	+0.48(+1.31%)
Mar 16, 2021	36.27	36.91	36.18	36.53	12,357	+0.41(+1.14%)
Mar 15, 2021	35.16	36.12	35.16	36.12	12,415	+0.62(+1.76%)
Mar 12, 2021	36.03	36.03	34.89	35.49	12,905	-0.43(-1.20%)
Mar 11, 2021	35.04	35.93	35.04	35.92	19,159	+1.61(+4.70%)
Mar 10, 2021	34.95	35.00	33.83	34.31	25,932	+0.30(+0.89%)
Mar 09, 2021	33.09	34.42	33.09	34.01	16,507	+1.26(+3.85%)
Mar 08, 2021	33.51	34.16	32.65	32.75	20,842	-0.70(-2.09%)
Mar 05, 2021	33.01	33.53	31.67	33.45	31,545	+0.53(+1.62%)
Mar 04, 2021	34.00	34.39	32.32	32.91	41,454	-1.45(-4.23%)
Mar 03, 2021	35.49	35.95	34.37	34.37	77,228	-2.44(-6.63%)
Mar 02, 2021	38.36	38.36	36.61	36.81	30,690	-1.66(-4.31%)
Mar 01, 2021	38.15	38.58	37.58	38.47	22,350	+0.94(+2.50%)
Feb 26, 2021	37.25	37.82	36.42	37.53	13,622	+0.14(+0.36%)
Feb 25, 2021	38.08	39.02	36.92	37.40	20,516	-0.72(-1.89%)
Feb 24, 2021	37.83	38.52	37.59	38.12	23,050	+0.13(+0.33%)
Feb 23, 2021	37.75	38.05	35.94	37.99	55,291	-1.06(-2.72%)
Feb 22, 2021	40.90	40.90	39.05	39.05	39,680	-1.85(-4.51%)
Feb 19, 2021	41.01	41.31	40.68	40.90	13,724	+0.21(+0.53%)
Feb 18, 2021	41.77	41.77	40.27	40.68	37,634	-1.03(-2.48%)
Feb 17, 2021	40.72	41.96	40.50	41.72	37,897	+0.44(+1.06%)
Feb 16, 2021	42.87	42.87	41.01	41.28	56,407	-1.10(-2.60%)
Feb 12, 2021	42.06	42.68	41.99	42.38	28,780	+0.32(+0.77%)
Feb 11, 2021	41.98	42.99	41.74	42.06	38,850	+0.11(+0.26%)
Feb 10, 2021	42.64	43.53	41.54	41.95	63,797	-0.69(-1.63%)
Feb 09, 2021	43.63	43.63	41.98	42.65	44,426	-0.42(-0.97%)
Feb 08, 2021	42.41	43.23	41.79	43.07	93,338	+1.61(+3.87%)
Feb 05, 2021	40.95	41.61	40.86	41.46	45,270	+0.78(+1.91%)
Feb 04, 2021	40.66	41.16	40.63	40.68	40,909	+0.03(+0.07%)
Feb 03, 2021	40.08	40.89	39.91	40.66	30,767	+0.17(+0.41%)
Feb 02, 2021	41.51	41.53	39.62	40.49	60,834	-0.38(-0.93%)
Feb 01, 2021	39.54	40.91	39.23	40.87	87,073	+2.42(+6.30%)
Jan 29, 2021	37.22	38.74	37.11	38.45	61,657	+2.37(+6.58%)
Jan 28, 2021	36.73	36.94	35.38	36.08	26,354	-0.49(-1.34%)
Jan 27, 2021	36.97	39.54	36.31	36.56	84,487	-0.85(-2.27%)
Jan 26, 2021	37.13	37.74	36.69	37.41	45,539	+0.70(+1.91%)
Jan 25, 2021	36.31	36.71	35.89	36.71	19,446	+0.90(+2.51%)
Jan 22, 2021	35.71	35.83	35.48	35.81	10,344	+0.18(+0.49%)
Jan 21, 2021	36.13	36.13	35.24	35.64	11,247	-0.29(-0.82%)
Jan 20, 2021	36.00	36.00	35.43	35.93	12,485	+0.55(+1.55%)
Jan 19, 2021	34.97	35.64	34.97	35.38	22,118	+0.41(+1.17%)
Jan 15, 2021	34.74	35.40	34.41	34.97	25,093	+0.23(+0.67%)
Jan 14, 2021	34.48	34.90	34.38	34.74	26,634	+0.56(+1.63%)
Jan 13, 2021	33.70	34.55	33.70	34.18	29,037	+0.38(+1.13%)
Jan 12, 2021	33.13	34.06	33.13	33.80	33,497	+0.46(+1.38%)
Jan 11, 2021	32.71	33.64	32.71	33.34	24,315	-0.10(-0.29%)
Jan 08, 2021	33.10	33.72	32.71	33.44	40,149	+0.44(+1.33%)
Jan 07, 2021	32.08	33.00	32.08	33.00	37,518	+1.08(+3.40%)
Jan 06, 2021	31.06	32.09	31.01	31.92	25,830	+0.76(+2.44%)
Jan 05, 2021	30.61	31.18	30.55	31.16	26,164	+0.40(+1.30%)
Jan 04, 2021	30.89	30.95	30.26	30.76	30,508	+0.39(+1.29%)
Dec 31, 2020		30.36	30.36	30.36	19,870	-0.31(-1.02%)
Dec 30, 2020	30.38	31.01	30.38	30.68	19,870	+0.21(+0.71%)
Dec 29, 2020	30.76	31.00	30.27	30.46	38,728	-0.54(-1.73%)
Dec 28, 2020	31.87	32.05	31.00	31.00	69,385	-1.30(-4.02%)
Dec 24, 2020	32.98	32.98	31.91	32.30	21,303	-0.55(-1.66%)
Dec 23, 2020	32.53	32.84	31.63	32.84	38,190	-0.01(-0.03%)
Dec 22, 2020	32.89	33.04	32.44	32.85	43,527	-0.09(-0.27%)
Dec 21, 2020	32.22	33.16	32.22	32.94	38,235	+0.50(+1.53%)
Dec 18, 2020	33.06	33.06	32.22	32.44	34,720	-0.53(-1.60%)
Dec 17, 2020	32.36	32.97	32.34	32.97	33,978	+0.68(+2.12%)
Dec 16, 2020	32.98	33.20	32.14	32.29	43,345	-1.03(-3.11%)
Dec 15, 2020	33.68	33.68	32.94	33.32	32,108	+0.00(+0.00%)
Dec 14, 2020	33.86	34.17	33.30	33.32	73,215	+0.06(+0.18%)
Dec 11, 2020	33.37	33.71	32.92	33.26	37,903	-0.02(-0.05%)
Dec 10, 2020	31.95	33.31	31.95	33.28	42,402	+0.73(+2.23%)
Dec 09, 2020	33.89	34.32	31.95	32.55	89,010	-1.14(-3.39%)
Dec 08, 2020	33.40	33.77	33.23	33.70	62,561	+0.62(+1.87%)
Dec 07, 2020	32.71	33.21	32.70	33.08	61,349	+0.65(+2.00%)
Dec 04, 2020	32.00	32.44	31.95	32.43	49,263	+0.15(+0.48%)
Dec 03, 2020	31.95	32.27	31.70	32.27	69,358	+0.52(+1.63%)
Dec 02, 2020	31.27	31.96	30.86	31.76	50,664	+0.32(+1.01%)
Dec 01, 2020	33.08	33.40	30.93	31.44	146,119	-0.76(-2.35%)
Nov 30, 2020	30.98	32.44	30.98	32.19	131,442	+1.90(+6.27%)
Nov 27, 2020	29.03	30.31	28.99	30.29	73,430	+1.52(+5.28%)
Nov 25, 2020	28.21	28.80	28.12	28.78	52,258	+0.59(+2.10%)
Nov 24, 2020	28.37	28.56	27.91	28.19	48,703	-0.38(-1.32%)
Nov 23, 2020	28.81	28.82	28.45	28.56	97,449	+0.09(+0.30%)
Nov 20, 2020	28.05	28.52	28.03	28.48	37,283	+0.57(+2.05%)
Nov 19, 2020	27.69	28.07	27.69	27.91	17,233	+0.20(+0.73%)
Nov 18, 2020	28.15	28.25	27.70	27.70	37,908	-0.35(-1.24%)
Nov 17, 2020	28.57	28.57	27.79	28.05	40,698	-0.49(-1.73%)
Nov 16, 2020	29.13	29.13	28.11	28.54	56,988	+0.10(+0.34%)
Nov 13, 2020	28.69	28.79	28.23	28.45	33,255	+0.30(+1.07%)
Nov 12, 2020	28.23	28.38	27.87	28.15	37,712	+0.21(+0.76%)
Nov 11, 2020	26.88	27.96	26.88	27.93	44,051	+0.98(+3.63%)
Nov 10, 2020	26.98	27.00	26.27	26.96	41,431	+0.40(+1.49%)
Nov 09, 2020	28.56	28.71	26.37	26.56	84,682	-1.31(-4.69%)
Nov 06, 2020	28.08	28.15	27.61	27.87	21,172	-0.26(-0.93%)
Nov 05, 2020	28.44	28.44	27.76	28.13	38,493	+0.15(+0.52%)
Nov 04, 2020	27.49	28.24	27.49	27.98	69,437	+0.90(+3.32%)
Nov 03, 2020	26.76	27.11	26.68	27.08	33,680	+0.84(+3.21%)
Nov 02, 2020	26.24	26.68	26.09	26.24	13,280	-0.11(-0.42%)
Oct 30, 2020	27.11	27.11	25.96	26.35	24,167	-0.84(-3.08%)
Oct 29, 2020	26.31	27.21	26.31	27.19	24,634	+0.60(+2.25%)
Oct 28, 2020	26.88	27.14	26.35	26.59	27,714	-0.90(-3.27%)
Oct 27, 2020	27.23	27.70	27.22	27.49	13,466	+0.01(+0.04%)
Oct 26, 2020	27.56	27.83	27.00	27.48	29,198	-0.26(-0.94%)
Oct 23, 2020	27.96	27.96	27.32	27.74	16,524	+0.15(+0.56%)
Oct 22, 2020	27.30	27.60	27.16	27.59	58,069	+0.59(+2.18%)
Oct 21, 2020	27.99	27.99	26.97	27.00	23,613	-0.91(-3.26%)
Oct 20, 2020	28.63	28.64	27.77	27.91	24,686	-0.26(-0.91%)
Oct 19, 2020	29.01	29.02	27.88	28.16	23,998	-0.60(-2.09%)
Oct 16, 2020	28.99	29.06	28.70	28.76	23,754	+0.23(+0.80%)
Oct 15, 2020	28.57	28.76	28.08	28.53	40,101	-0.08(-0.27%)
Oct 14, 2020	29.53	29.53	28.61	28.61	28,117	-0.69(-2.35%)
Oct 13, 2020	28.82	29.53	28.79	29.30	31,054	+0.21(+0.73%)
Oct 12, 2020	29.34	29.34	28.95	29.09	44,003	-0.01(-0.03%)
Oct 09, 2020	29.26	29.26	28.94	29.10	27,885	+0.15(+0.53%)
Oct 08, 2020	29.04	29.11	28.87	28.94	37,442	+0.10(+0.35%)
Oct 07, 2020	28.52	28.84	28.37	28.84	31,325	+0.61(+2.18%)
Oct 06, 2020	28.52	28.66	27.94	28.22	59,245	+0.46(+1.64%)
Oct 05, 2020	26.75	27.99	26.75	27.77	87,126	+1.00(+3.73%)
Oct 02, 2020	26.37	27.15	26.17	26.77	47,404	-0.14(-0.50%)
Oct 01, 2020	27.11	27.11	26.60	26.91	24,350	+0.15(+0.54%)
Sep 30, 2020	26.69	27.05	26.58	26.76	35,922	+0.15(+0.55%)
Sep 29, 2020	26.39	26.81	26.39	26.62	33,780	+0.23(+0.87%)
Sep 28, 2020	26.58	26.58	26.14	26.39	34,316	-0.09(-0.35%)
Sep 25, 2020	25.38	26.59	25.38	26.48	31,190	+1.14(+4.51%)
Sep 24, 2020	25.73	25.89	25.25	25.34	50,128	-0.71(-2.71%)
Sep 23, 2020	26.53	26.58	26.05	26.05	24,675	-0.59(-2.22%)
Sep 22, 2020	26.85	26.85	26.13	26.64	24,590	-0.04(-0.15%)
Sep 21, 2020	26.48	26.68	26.02	26.68	50,339	-0.03(-0.11%)
Sep 18, 2020	26.54	26.91	26.38	26.70	33,152	+0.34(+1.29%)
Sep 17, 2020	26.63	27.01	26.17	26.37	49,418	-0.52(-1.94%)
Sep 16, 2020	26.10	27.10	26.10	26.89	42,519	+0.87(+3.33%)
Sep 15, 2020	26.30	26.34	26.00	26.02	52,404	+0.26(+1.00%)
Sep 14, 2020	24.62	25.77	24.62	25.77	36,471	+1.30(+5.33%)
Sep 11, 2020	24.50	24.69	24.21	24.46	20,345	+0.25(+1.05%)
Sep 10, 2020	24.59	24.85	24.21	24.21	31,812	-0.20(-0.83%)
Sep 09, 2020	24.18	24.62	24.13	24.41	50,464	+0.56(+2.35%)
Sep 08, 2020	23.58	24.35	23.34	23.85	56,590	-0.18(-0.77%)
Sep 04, 2020	24.69	24.70	23.04	24.03	108,752	-0.61(-2.48%)
Sep 03, 2020	25.76	25.79	24.55	24.64	62,189	-1.09(-4.25%)
Sep 02, 2020	25.24	25.74	24.74	25.74	95,778	+0.44(+1.75%)
Sep 01, 2020	26.26	26.29	25.08	25.29	127,372	-1.25(-4.70%)
Aug 31, 2020	26.27	26.64	26.05	26.54	89,048	+0.30(+1.14%)
Aug 28, 2020	26.32	26.45	26.11	26.24	61,553	-0.14(-0.51%)
Aug 27, 2020	26.86	27.03	25.98	26.38	163,635	-1.28(-4.62%)
Aug 26, 2020	27.33	27.96	27.32	27.65	93,523	+0.06(+0.21%)
Aug 25, 2020	27.44	27.79	26.82	27.60	160,260	-0.08(-0.28%)
Aug 24, 2020	28.98	29.14	27.60	27.67	188,284	-1.47(-5.05%)
Aug 21, 2020	29.39	29.47	28.74	29.14	73,843	-0.19(-0.63%)
Aug 20, 2020	29.24	29.50	29.14	29.33	41,261	+0.06(+0.20%)
Aug 19, 2020	29.33	29.60	29.20	29.27	75,965	-0.41(-1.37%)
Aug 18, 2020	30.22	30.22	29.18	29.68	53,160	-0.37(-1.22%)
Aug 17, 2020	29.46	30.07	29.16	30.05	72,094	+0.70(+2.38%)
Aug 14, 2020	29.67	29.67	29.10	29.35	78,594	+0.10(+0.33%)
Aug 13, 2020	28.70	29.46	28.70	29.25	88,868	+0.54(+1.89%)
Aug 12, 2020	29.65	29.65	28.10	28.71	154,223	-0.41(-1.40%)
Aug 11, 2020	30.56	30.73	29.05	29.12	154,258	-1.87(-6.03%)
Aug 10, 2020	31.80	31.87	30.80	30.98	103,691	-0.44(-1.39%)
Aug 07, 2020	31.51	31.83	30.98	31.42	51,019	-0.00(-0.00%)
Aug 06, 2020	32.67	32.73	31.21	31.42	140,070	-1.19(-3.65%)
Aug 05, 2020	32.74	32.92	32.19	32.61	117,541	+0.62(+1.92%)
Aug 04, 2020	32.44	32.44	31.63	32.00	83,775	-0.08(-0.26%)
Aug 03, 2020	30.81	32.15	30.81	32.08	93,814	+1.27(+4.12%)
Jul 31, 2020	31.86	31.86	30.26	30.81	114,122	-0.38(-1.21%)
Jul 30, 2020	30.66	31.43	30.50	31.19	93,256	+0.39(+1.26%)
Jul 29, 2020	31.31	31.46	30.51	30.80	121,276	-0.38(-1.21%)
Jul 28, 2020	31.80	31.81	31.08	31.18	138,935	-0.27(-0.86%)
Jul 27, 2020	31.66	31.72	30.74	31.45	130,107	+0.89(+2.92%)
Jul 24, 2020	30.68	30.98	30.04	30.56	239,708	-1.13(-3.57%)
Jul 23, 2020	32.92	33.02	31.16	31.69	256,346	-1.14(-3.48%)
Jul 22, 2020	32.63	32.92	32.23	32.83	162,615	+0.15(+0.47%)
Jul 21, 2020	33.50	33.50	32.33	32.68	230,187	-0.15(-0.44%)
Jul 20, 2020	34.03	34.03	32.05	32.82	660,511	+0.22(+0.68%)
Jul 17, 2020	30.66	32.87	30.66	32.60	376,036	+2.03(+6.64%)
Jul 16, 2020	30.82	30.82	30.25	30.57	138,011	-0.03(-0.09%)
Jul 15, 2020	31.47	31.71	30.07	30.60	262,278	+0.27(+0.89%)
Jul 14, 2020	30.49	30.49	28.81	30.33	192,969	+0.90(+3.06%)
Jul 13, 2020	29.50	30.86	28.93	29.43	294,701	+0.75(+2.60%)
Jul 10, 2020	29.38	29.38	28.48	28.68	85,204	-0.22(-0.76%)
Jul 09, 2020	29.92	29.92	28.37	28.90	145,501	-0.09(-0.31%)
Jul 08, 2020	29.63	29.63	28.34	28.99	215,435	+0.35(+1.22%)
Jul 07, 2020	27.60	28.70	27.48	28.64	183,437	+1.43(+5.27%)
Jul 06, 2020	27.40	27.40	27.01	27.21	80,813	+0.00(+0.00%)
Jul 02, 2020	27.11	27.44	26.92	27.21	89,025	+0.39(+1.44%)
Jul 01, 2020	27.95	28.06	26.64	26.82	146,481	-0.80(-2.91%)
Jun 30, 2020	26.68	27.69	26.68	27.62	106,926	+0.65(+2.40%)
Jun 29, 2020	27.55	27.63	26.63	26.98	145,867	+0.06(+0.22%)
Jun 26, 2020	27.89	27.89	26.82	26.92	183,732	-0.44(-1.59%)
Jun 25, 2020	27.80	27.82	26.15	27.35	239,451	+1.33(+5.12%)
Jun 24, 2020	26.14	26.29	25.47	26.02	149,278	+0.41(+1.60%)
Jun 23, 2020	25.30	26.00	25.21	25.61	147,167	+0.32(+1.26%)
Jun 22, 2020	26.15	26.15	24.90	25.29	282,292	+0.18(+0.73%)
Jun 19, 2020	25.47	25.47	24.84	25.11	209,345	+0.76(+3.12%)

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.

Financial News

ETFMG Treatments Testing & Adv ETF (NY: GERM )

Historical Prices

Popular Pages