Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Health & Wellness ETF (NQ: BFIT )

21.39 UNCHANGED
Last Price Updated: 4:15 PM EST, Feb 16, 2024 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 29, 2017 15.58 15.58 15.58 17 +0.12(+0.78%)
Nov 28, 2017 15.46 15.46 15.46 15.46 443 +0.05(+0.30%)
Nov 22, 2017 15.42 15.42 15.42 48 +0.03(+0.17%)
Nov 21, 2017 15.42 15.42 15.39 15.39 763 +0.05(+0.32%)
Nov 20, 2017 15.34 15.34 15.34 15.34 1,210 +0.47(+3.19%)
Nov 14, 2017 14.87 14.87 14.87 77 +0.09(+0.61%)
Nov 13, 2017 14.78 14.78 14.78 14.78 722 -0.03(-0.22%)
Nov 07, 2017 14.81 14.81 14.81 18 -0.32(-2.12%)
Oct 31, 2017 15.13 15.13 15.13 155 +0.09(+0.62%)
Oct 25, 2017 15.04 15.04 15.04 25 +0.12(+0.80%)
Oct 19, 2017 14.92 14.92 14.92 0 -0.13(-0.86%)
Oct 13, 2017 15.05 15.05 15.05 37 -0.02(-0.12%)
Oct 11, 2017 15.07 15.07 15.07 0 +0.26(+1.75%)
Oct 02, 2017 14.81 14.81 14.81 0 -0.06(-0.44%)
Sep 29, 2017 14.87 14.87 14.87 14.87 107 -0.05(-0.31%)
Sep 27, 2017 14.92 14.92 14.92 39 +0.07(+0.50%)
Sep 26, 2017 14.84 14.84 14.84 14.84 322 +0.11(+0.75%)
Sep 25, 2017 14.83 14.83 14.73 14.73 501 -0.19(-1.24%)
Sep 21, 2017 14.92 14.92 14.92 0 -0.07(-0.49%)
Sep 18, 2017 14.99 14.99 14.99 2 -0.07(-0.49%)
Sep 15, 2017 15.07 15.07 15.07 15.07 269 +0.04(+0.25%)
Sep 14, 2017 15.03 15.03 15.03 15.03 107 +0.03(+0.19%)
Sep 12, 2017 15.00 15.00 15.00 250 +0.22(+1.50%)
Sep 07, 2017 14.78 14.78 14.78 70 +0.04(+0.26%)
Sep 06, 2017 14.73 14.74 14.73 14.74 1,296 -0.01(-0.06%)
Aug 31, 2017 14.75 14.75 14.75 169 +0.22(+1.50%)
Aug 29, 2017 14.53 14.53 14.53 141 -0.15(-1.04%)
Aug 28, 2017 14.69 14.69 14.69 14.69 323 -0.08(-0.56%)
Aug 24, 2017 14.77 14.77 14.77 45 +0.03(+0.19%)
Aug 23, 2017 14.64 14.74 14.64 14.74 492 -0.02(-0.13%)
Aug 22, 2017 14.76 14.76 14.75 14.76 2,656 +0.05(+0.32%)
Aug 18, 2017 14.71 14.71 14.71 83 -0.24(-1.61%)
Aug 17, 2017 15.00 15.00 14.96 14.96 863 -0.10(-0.66%)
Aug 15, 2017 15.05 15.05 15.05 5 -0.02(-0.14%)
Aug 14, 2017 15.08 15.08 15.08 15.08 290 -0.03(-0.18%)
Aug 09, 2017 15.10 15.10 15.10 0 +0.14(+0.93%)
Jul 31, 2017 14.96 14.96 14.96 0 +0.02(+0.12%)
Jul 27, 2017 14.95 14.95 14.95 143 +0.12(+0.81%)
Jul 26, 2017 14.84 14.84 14.82 14.82 361 -0.15(-0.99%)
Jul 24, 2017 14.97 14.97 14.97 71 +0.22(+1.51%)
Jul 18, 2017 14.75 14.75 14.75 16 -0.18(-1.18%)
Jul 17, 2017 14.93 14.93 14.90 14.93 3,742 +0.22(+1.51%)
Jul 11, 2017 14.70 14.70 14.70 141 -0.19(-1.31%)
Jul 05, 2017 14.90 14.90 14.90 0 -0.05(-0.31%)
Jul 03, 2017 14.95 14.95 14.95 14.95 44 +0.00(+0.00%)
Jun 30, 2017 14.95 14.95 14.95 44 +0.24(+1.64%)
Jun 29, 2017 14.70 14.70 14.70 14.70 684 -0.05(-0.31%)
Jun 23, 2017 14.75 14.75 14.75 0 +0.03(+0.18%)
Jun 22, 2017 14.72 14.72 14.72 14.72 113 -0.02(-0.13%)
Jun 13, 2017 14.74 14.74 14.74 23 +0.06(+0.38%)
Jun 12, 2017 14.69 14.69 14.69 14.69 615 +0.10(+0.70%)
Jun 07, 2017 14.58 14.58 14.58 37 -0.07(-0.49%)
Jun 05, 2017 14.66 14.66 14.66 87 +0.23(+1.61%)
May 31, 2017 14.42 14.42 14.42 0 -0.01(-0.09%)
May 30, 2017 14.44 14.44 14.44 14.44 199 +0.03(+0.21%)
May 26, 2017 14.40 14.40 14.40 14.40 146 +0.10(+0.69%)
May 19, 2017 14.31 14.31 14.31 0 +0.01(+0.06%)
May 18, 2017 14.30 14.30 14.30 14.30 450 -0.22(-1.53%)
May 15, 2017 14.52 14.52 14.52 98 +0.02(+0.13%)
May 12, 2017 14.50 14.50 14.48 14.50 638 -0.13(-0.89%)
May 10, 2017 14.63 14.63 14.63 4 +0.01(+0.06%)
May 09, 2017 14.62 14.62 14.62 14.62 406 +0.13(+0.90%)
May 08, 2017 14.56 14.56 14.49 14.49 589 -0.07(-0.49%)
May 05, 2017 14.56 14.56 14.56 14.56 467 +0.16(+1.09%)
May 04, 2017 14.42 14.42 14.40 14.40 330 +0.04(+0.29%)
May 03, 2017 14.37 14.37 14.36 14.36 2,237 -0.09(-0.61%)
Apr 26, 2017 14.45 14.45 14.45 10 +0.06(+0.43%)
Apr 20, 2017 14.39 14.39 14.39 0 +0.29(+2.04%)
Mar 30, 2017 14.10 14.10 14.10 135 +0.06(+0.40%)
Mar 27, 2017 14.05 14.05 14.05 1 +0.07(+0.48%)
Mar 21, 2017 13.98 13.98 13.98 126 +0.19(+1.34%)
Mar 14, 2017 13.79 13.79 13.79 0 +0.00(+0.01%)
Feb 21, 2017 13.79 13.79 13.79 0 +0.01(+0.04%)
Feb 15, 2017 13.79 13.79 13.79 0 +0.06(+0.41%)
Feb 14, 2017 13.73 13.73 13.73 13.73 146 -0.01(-0.07%)
Feb 06, 2017 13.74 13.74 13.74 211 +0.00(+0.01%)
Jan 30, 2017 13.74 13.74 13.74 118 -0.06(-0.42%)
Jan 27, 2017 13.80 13.80 13.80 13.80 218 -0.12(-0.83%)
Jan 25, 2017 13.91 13.91 13.91 1 +0.12(+0.84%)
Jan 23, 2017 13.80 13.80 13.80 92 -0.10(-0.73%)
Jan 20, 2017 13.90 13.90 13.90 13.90 183 -0.03(-0.19%)
Jan 17, 2017 13.92 13.92 13.92 206 +0.21(+1.54%)
Jan 09, 2017 13.71 13.71 13.71 0 +0.24(+1.80%)
Dec 30, 2016 13.47 13.47 13.47 0 +0.05(+0.35%)
Dec 29, 2016 13.42 13.42 13.42 13.42 230 -0.06(-0.46%)
Dec 27, 2016 13.49 13.49 13.49 74 -0.17(-1.21%)
Dec 19, 2016 13.65 13.65 13.65 0 -0.24(-1.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.