G-X Millennials Thematic ETF (NQ: MILN )

39.84 USD +0.56 (+1.44%)
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.97 40.19 39.01 39.83 39,656 +0.56(+1.44%)
Feb 25, 2021 41.11 41.11 39.17 39.27 59,316 -1.53(-3.76%)
Feb 24, 2021 40.60 40.98 40.26 40.80 74,551 -0.12(-0.28%)
Feb 23, 2021 39.69 41.10 38.83 40.92 177,382 +0.04(+0.10%)
Feb 22, 2021 41.50 41.53 40.80 40.88 28,591 -0.83(-1.99%)
Feb 19, 2021 41.76 41.94 41.59 41.71 37,400 +0.16(+0.39%)
Feb 18, 2021 41.38 41.66 40.90 41.55 41,525 -0.10(-0.24%)
Feb 17, 2021 41.95 41.95 41.08 41.65 49,237 -0.27(-0.64%)
Feb 16, 2021 42.35 42.35 41.74 41.92 55,230 +0.07(+0.17%)
Feb 12, 2021 41.79 41.85 41.54 41.85 26,300 +0.20(+0.48%)
Feb 11, 2021 41.81 41.94 41.42 41.65 47,682 +0.09(+0.22%)
Feb 10, 2021 41.54 41.65 40.88 41.56 47,035 +0.45(+1.09%)
Feb 09, 2021 41.04 41.29 40.90 41.11 35,582 +0.10(+0.24%)
Feb 08, 2021 40.94 41.01 40.71 41.01 34,313 +0.46(+1.13%)
Feb 05, 2021 40.33 40.55 40.00 40.55 30,800 +0.59(+1.48%)
Feb 04, 2021 39.60 39.99 39.60 39.96 52,587 +0.80(+2.04%)
Feb 03, 2021 39.60 39.60 38.94 39.16 25,480 -0.06(-0.15%)
Feb 02, 2021 38.85 39.32 38.71 39.22 60,649 +0.85(+2.22%)
Feb 01, 2021 38.16 38.39 37.60 38.37 24,490 +0.86(+2.29%)
Jan 29, 2021 37.75 38.05 37.13 37.51 58,200 -0.56(-1.47%)
Jan 28, 2021 37.73 38.46 37.73 38.07 29,138 +0.57(+1.52%)
Jan 27, 2021 38.08 38.24 37.26 37.50 103,625 -1.22(-3.15%)
Jan 26, 2021 39.11 39.11 38.60 38.72 26,106 -0.08(-0.21%)
Jan 25, 2021 39.23 39.29 37.99 38.80 61,200 -0.08(-0.21%)
Jan 22, 2021 38.94 38.94 38.72 38.88 28,800 -0.12(-0.31%)
Jan 21, 2021 39.30 39.30 38.80 39.00 43,271 +0.10(+0.26%)
Jan 20, 2021 38.54 38.99 38.54 38.90 28,339 +0.73(+1.91%)
Jan 19, 2021 38.22 38.22 37.83 38.17 26,217 +0.32(+0.85%)
Jan 15, 2021 38.17 38.18 37.54 37.85 34,900 -0.33(-0.86%)
Jan 14, 2021 38.77 38.80 38.13 38.18 38,984 -0.32(-0.83%)
Jan 13, 2021 38.49 38.72 38.30 38.50 43,879 +0.12(+0.31%)
Jan 12, 2021 38.24 38.42 38.08 38.38 35,717 +0.34(+0.89%)
Jan 11, 2021 38.03 38.35 37.80 38.04 44,043 -0.35(-0.91%)
Jan 08, 2021 38.40 38.46 37.97 38.39 36,700 +0.34(+0.89%)
Jan 07, 2021 37.65 38.13 37.65 38.05 41,740 +0.70(+1.87%)
Jan 06, 2021 37.00 37.84 37.00 37.35 49,798 -0.09(-0.24%)
Jan 05, 2021 36.94 37.46 36.91 37.44 41,661 +0.68(+1.85%)
Jan 04, 2021 37.65 37.65 36.43 36.76 46,959 -0.65(-1.74%)
Dec 31, 2020 37.41 37.41 37.41 24,666 -0.07(-0.19%)
Dec 30, 2020 37.58 37.75 37.41 37.48 24,666 +0.17(+0.46%)
Dec 29, 2020 37.74 37.75 37.21 37.31 20,546 -0.23(-0.61%)
Dec 28, 2020 37.98 37.98 37.37 37.54 25,467 -0.02(-0.05%)
Dec 24, 2020 37.82 37.82 37.39 37.56 12,000 -0.04(-0.11%)
Dec 23, 2020 37.77 37.82 37.58 37.60 27,572 -0.15(-0.40%)
Dec 22, 2020 37.63 37.77 37.48 37.75 28,471 +0.23(+0.61%)
Dec 21, 2020 37.38 37.64 36.98 37.52 29,133 -0.22(-0.58%)
Dec 18, 2020 37.95 37.95 37.46 37.74 46,000 +0.04(+0.09%)
Dec 17, 2020 37.49 37.75 37.49 37.70 31,517 +0.31(+0.84%)
Dec 16, 2020 37.40 37.41 37.17 37.39 17,180 +0.31(+0.84%)
Dec 15, 2020 36.64 37.08 36.64 37.08 18,691 +0.59(+1.62%)
Dec 14, 2020 36.89 37.00 36.49 36.49 17,214 -0.06(-0.16%)
Dec 11, 2020 36.70 36.70 36.21 36.55 19,900 -0.13(-0.36%)
Dec 10, 2020 36.06 36.74 36.04 36.68 18,644 +0.51(+1.41%)
Dec 09, 2020 36.84 36.84 36.00 36.17 16,217 -0.30(-0.82%)
Dec 08, 2020 36.61 36.62 36.30 36.47 21,984 -0.06(-0.15%)
Dec 07, 2020 36.62 36.62 36.27 36.53 27,019 +0.25(+0.68%)
Dec 04, 2020 36.17 36.28 35.99 36.28 14,800 +0.38(+1.06%)
Dec 03, 2020 35.90 36.09 35.85 35.90 17,171 +0.13(+0.36%)
Dec 02, 2020 35.49 35.82 35.10 35.77 48,803 +0.23(+0.65%)
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.