Kelly CRISPR & Gene Editing Technology ETF (XDNA) Historical Stock Data
30.66 ↑0.00 (0.00%)
As of November 22, 2023, 12:44pm EST.
Historical Data
In the past 30 trading days, XDNA is up 0.18% a day on average. There have been 16 days where Kelly CRISPR & Gene Editing Technology ETF closed green and 14 days where XDNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 30.62 | 30.66 | ↑$0.04 (0.13%) | 30.62 | 30.66 | 1.70K |
| 2023-12-01 | 7.38 | 7.38 | ↑$0.00 (0.00%) | 7.38 | 7.38 | 200 |
| 2023-11-30 | 7.53 | 7.38 | ↓$0.15 (-1.99%) | 7.38 | 7.55 | 4.25K |
| 2023-11-29 | 7.80 | 7.50 | ↓$0.30 (-3.85%) | 7.50 | 7.80 | 2.54K |
| 2023-11-28 | 7.51 | 7.58 | ↑$0.07 (0.93%) | 7.44 | 7.59 | 3.53K |
| 2023-11-27 | 7.50 | 7.56 | ↑$0.06 (0.80%) | 7.50 | 7.67 | 40.60K |
| 2023-11-24 | 7.60 | 7.68 | ↑$0.08 (1.05%) | 7.60 | 7.80 | 4.24K |
| 2023-11-22 | 7.45 | 7.57 | ↑$0.12 (1.54%) | 7.45 | 7.60 | 1.50K |
| 2023-11-21 | 7.50 | 7.36 | ↓$0.14 (-1.85%) | 7.36 | 7.62 | 1.32K |
| 2023-11-20 | 7.34 | 7.67 | ↑$0.33 (4.50%) | 7.33 | 7.80 | 11.71K |
| 2023-11-17 | 6.90 | 7.27 | ↑$0.37 (5.39%) | 6.90 | 7.29 | 1.60K |
| 2023-11-16 | 6.80 | 6.83 | ↑$0.03 (0.42%) | 6.80 | 6.84 | 1.84K |
| 2023-11-15 | 6.95 | 6.87 | ↓$0.08 (-1.15%) | 6.84 | 7.05 | 5.28K |
| 2023-11-14 | 6.66 | 6.80 | ↑$0.14 (2.10%) | 6.61 | 6.80 | 5.93K |
| 2023-11-13 | 6.44 | 6.38 | ↓$0.06 (-0.93%) | 6.29 | 6.44 | 2.09K |
| 2023-11-10 | 6.45 | 6.65 | ↑$0.20 (3.08%) | 6.45 | 6.72 | 10.28K |
| 2023-11-09 | 6.98 | 6.66 | ↓$0.32 (-4.58%) | 6.66 | 7.06 | 5.83K |
| 2023-11-08 | 7.43 | 7.08 | ↓$0.35 (-4.71%) | 7.04 | 7.49 | 3.85K |
| 2023-11-07 | 7.29 | 7.48 | ↑$0.19 (2.62%) | 7.18 | 7.50 | 6.71K |
| 2023-11-06 | 7.11 | 7.07 | ↓$0.04 (-0.56%) | 7.07 | 7.22 | 5.96K |
| 2023-11-03 | 6.97 | 7.17 | ↑$0.20 (2.87%) | 6.72 | 7.21 | 6.54K |
| 2023-11-02 | 6.57 | 6.59 | ↑$0.02 (0.30%) | 6.52 | 6.68 | 13.60K |
| 2023-11-01 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.31 | 6.44 | 1.21K |
| 2023-10-31 | 6.11 | 6.37 | ↑$0.26 (4.26%) | 6.10 | 6.37 | 6.34K |
| 2023-10-30 | 5.87 | 6.02 | ↑$0.15 (2.56%) | 5.87 | 6.03 | 6.04K |
| 2023-10-27 | 6.00 | 5.87 | ↓$0.13 (-2.09%) | 5.87 | 6.03 | 12.82K |
| 2023-10-26 | 6.20 | 6.16 | ↓$0.04 (-0.65%) | 6.16 | 6.24 | 3.88K |
| 2023-10-25 | 6.43 | 6.24 | ↓$0.19 (-2.95%) | 6.24 | 6.43 | 1.90K |
| 2023-10-24 | 6.52 | 6.50 | ↓$0.02 (-0.31%) | 6.42 | 6.52 | 1.08K |
| 2023-10-23 | 6.49 | 6.42 | ↓$0.07 (-1.08%) | 6.41 | 6.49 | 3.60K |
Create an account or log in to view more rows.
$XDNA Not another do nothing day
$XDNA more shorts the better idc
$XDNA Move up
let's buy
$XDNA just go up
$XDNA lock and load
$XDNA Price target here?
$XDNA breaking out of this wedge sooner than later
$XDNA always with good potential for a long term Hodl
$XDNA Green today if ya buy
$XDNA bears haha