Skip to main content
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 (%)
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%)
Dec 09, 2016 13.89 13.89 13.89 0 +0.47(+3.54%)
Nov 09, 2016 13.41 13.41 13.41 0 -0.37(-2.70%)
Nov 01, 2016 13.78 13.78 13.78 0 -0.18(-1.27%)
Oct 26, 2016 13.96 13.96 13.96 1 -0.14(-1.01%)
Oct 17, 2016 14.10 14.10 14.10 14.10 542 +0.03(+0.24%)
Oct 13, 2016 14.07 14.07 14.07 14.07 32 -0.50(-3.46%)
Oct 03, 2016 14.57 14.57 14.57 14.57 1 -0.14(-0.94%)
Sep 30, 2016 14.71 14.71 14.71 14.71 65 +0.00(+0.00%)
Sep 29, 2016 14.71 14.71 14.71 14.71 15 +0.00(+0.00%)
Sep 28, 2016 14.71 14.71 14.71 14.71 68 +0.00(+0.00%)
Sep 27, 2016 14.71 14.71 14.71 14.71 119 +0.21(+1.46%)
Sep 26, 2016 14.64 14.64 14.50 14.50 759 -0.16(-1.07%)
Sep 21, 2016 14.66 14.66 14.66 14.66 542 +0.07(+0.51%)
Sep 20, 2016 14.58 14.58 14.58 14.58 130 +0.11(+0.76%)
Sep 15, 2016 14.47 14.47 14.47 14.47 216 +0.03(+0.19%)
Sep 14, 2016 14.44 14.44 14.44 14.44 216 +0.04(+0.26%)
Sep 13, 2016 14.41 14.41 14.41 14.41 144 -0.38(-2.57%)
Sep 08, 2016 14.74 14.79 14.79 14.79 1,084 -0.12(-0.79%)
Sep 06, 2016 14.91 14.91 14.91 14.91 216 +0.19(+1.32%)
Jul 29, 2016 14.71 14.71 14.71 14.71 108 +0.16(+1.11%)
Jul 28, 2016 14.55 14.55 14.55 14.55 122 -0.12(-0.84%)
Jul 21, 2016 14.67 14.67 14.67 14.67 108 +0.20(+1.39%)
Jul 18, 2016 14.47 14.47 14.47 14.47 1 -0.07(-0.51%)
Jul 14, 2016 14.55 14.55 14.55 14.55 108 +0.07(+0.47%)
Jul 12, 2016 14.48 14.48 14.48 14.48 1,084 +0.23(+1.59%)
Jul 08, 2016 14.09 14.25 14.25 14.25 2,278 +0.40(+2.86%)
Jul 06, 2016 13.84 13.85 13.85 13.85 36 -0.11(-0.79%)
Jun 30, 2016 13.97 13.97 13.97 13.97 4 -0.00(-0.03%)
Jun 20, 2016 13.97 13.97 13.97 13.97 216 +0.05(+0.36%)
Jun 13, 2016 13.91 13.92 13.92 13.92 1,084 -0.23(-1.66%)
Jun 08, 2016 14.15 14.15 14.15 14.15 70 +0.29(+2.09%)
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.