Skip to main content

GX Gold Explorers ETF (NY: GOEX )

23.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 24.11 24.23 23.87 23.87 2,831 +0.14(+0.58%)
Sep 19, 2023 24.03 24.03 23.58 23.73 4,557 -0.27(-1.11%)
Sep 18, 2023 24.00 24.00 23.80 24.00 4,490 -0.10(-0.40%)
Sep 15, 2023 24.22 24.22 23.93 24.09 2,986 +0.46(+1.93%)
Sep 14, 2023 23.64 23.64 23.64 23.64 124 +0.33(+1.42%)
Sep 13, 2023 23.37 23.37 23.21 23.30 565 -0.19(-0.80%)
Sep 12, 2023 23.68 23.68 23.49 23.49 2,416 -0.01(-0.04%)
Sep 11, 2023 23.46 23.56 23.38 23.50 2,769 +0.18(+0.75%)
Sep 08, 2023 23.32 23.33 23.32 23.33 866 -0.08(-0.34%)
Sep 07, 2023 23.36 23.41 23.36 23.41 326 -0.20(-0.83%)
Sep 06, 2023 23.70 23.70 23.46 23.60 6,068 -0.15(-0.63%)
Sep 05, 2023 24.33 24.33 23.70 23.75 3,453 -0.64(-2.62%)
Sep 01, 2023 24.73 24.73 24.35 24.39 2,635 -0.31(-1.24%)
Aug 31, 2023 24.91 24.91 24.47 24.70 7,397 -0.10(-0.42%)
Aug 30, 2023 25.06 25.42 24.80 24.80 3,953 -0.05(-0.21%)
Aug 29, 2023 24.34 24.85 24.34 24.85 10,600 +0.52(+2.13%)
Aug 28, 2023 23.70 24.33 23.70 24.33 2,373 +0.66(+2.81%)
Aug 25, 2023 23.81 23.91 23.32 23.67 5,153 -0.24(-1.00%)
Aug 24, 2023 23.64 24.25 23.62 23.91 4,102 -0.11(-0.48%)
Aug 23, 2023 23.72 24.24 23.72 24.02 3,665 +0.84(+3.62%)
Aug 22, 2023 23.11 23.19 22.91 23.18 3,116 +0.23(+1.02%)
Aug 21, 2023 22.99 23.00 22.73 22.95 1,149 +0.23(+1.03%)
Aug 18, 2023 22.73 22.79 22.71 22.71 950 -0.15(-0.65%)
Aug 17, 2023 22.94 22.98 22.70 22.86 17,637 -0.07(-0.29%)
Aug 16, 2023 23.13 23.28 22.93 22.93 4,521 -0.31(-1.33%)
Aug 15, 2023 23.60 23.62 23.22 23.24 2,624 -0.61(-2.56%)
Aug 14, 2023 23.90 23.94 23.71 23.85 24,227 -0.32(-1.34%)
Aug 11, 2023 23.95 24.18 23.95 24.18 5,787 +0.48(+2.05%)
Aug 10, 2023 23.98 24.03 23.69 23.69 1,225 -0.31(-1.29%)
Aug 09, 2023 24.08 24.08 23.80 24.00 27,535 -0.20(-0.84%)
Aug 08, 2023 24.19 24.21 23.90 24.20 3,296 -0.26(-1.05%)
Aug 07, 2023 24.55 24.55 24.29 24.46 3,418 -0.18(-0.74%)
Aug 04, 2023 24.78 24.78 24.64 24.64 608 +0.20(+0.82%)
Aug 03, 2023 24.46 24.46 24.32 24.45 1,953 +0.07(+0.27%)
Aug 02, 2023 24.84 24.84 24.28 24.38 5,272 -0.64(-2.54%)
Aug 01, 2023 25.20 25.23 24.97 25.01 1,318 -0.75(-2.91%)
Jul 31, 2023 25.19 25.91 25.19 25.76 2,882 +0.76(+3.03%)
Jul 28, 2023 24.90 25.11 24.83 25.00 3,040 +0.12(+0.50%)
Jul 27, 2023 25.96 25.98 24.88 24.88 8,919 -1.39(-5.31%)
Jul 26, 2023 26.23 26.30 26.20 26.27 2,509 +0.10(+0.40%)
Jul 25, 2023 26.05 26.17 25.98 26.17 594 +0.26(+1.02%)
Jul 24, 2023 25.99 25.99 25.65 25.91 1,318 -0.20(-0.77%)
Jul 21, 2023 26.23 26.23 26.09 26.11 2,430 -0.16(-0.61%)
Jul 20, 2023 26.95 26.95 26.27 26.27 2,109 -0.71(-2.63%)
Jul 19, 2023 26.92 27.05 26.92 26.98 1,596 -0.12(-0.44%)
Jul 18, 2023 26.81 27.17 26.80 27.10 7,461 +0.44(+1.65%)
Jul 17, 2023 26.50 26.66 26.24 26.66 2,514 +0.03(+0.11%)
Jul 14, 2023 26.80 26.80 26.53 26.63 4,759 -0.12(-0.43%)
Jul 13, 2023 26.66 26.75 26.53 26.75 2,878 +0.06(+0.23%)
Jul 12, 2023 25.54 26.68 25.54 26.68 7,748 +1.44(+5.69%)
Jul 11, 2023 25.36 25.44 25.11 25.25 8,583 +0.20(+0.79%)
Jul 10, 2023 24.30 25.05 24.30 25.05 8,102 +0.79(+3.26%)
Jul 07, 2023 24.19 24.30 24.19 24.26 1,308 +0.39(+1.63%)
Jul 06, 2023 24.23 24.23 23.80 23.87 1,915 -0.62(-2.55%)
Jul 05, 2023 24.94 24.94 24.49 24.49 3,731 -0.20(-0.79%)
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.