ETFMG Treatments Testing and Advancements ETF (GERM) Historical Stock Data
17.87 ↓0.28 (-1.53%)
As of May 2, 2024, 1:07pm EST.
Historical Data
In the past 30 trading days, GERM is up 0.06% a day on average. There have been 16 days where ETFMG Treatments Testing and Advancements ETF closed green and 14 days where GERM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 17.82 | 18.14 | ↑$0.33 (1.82%) | 17.82 | 18.14 | 2.40K |
| 2024-05-01 | 17.49 | 17.73 | ↑$0.24 (1.35%) | 17.46 | 17.83 | 3.11K |
| 2024-04-30 | 17.43 | 17.28 | ↓$0.14 (-0.82%) | 17.28 | 17.43 | 288 |
| 2024-04-29 | 17.44 | 17.45 | ↑$0.00 (0.03%) | 17.44 | 17.47 | 2.84K |
| 2024-04-26 | 16.72 | 16.90 | ↑$0.18 (1.11%) | 16.62 | 16.92 | 2.83K |
| 2024-04-25 | 16.43 | 16.47 | ↑$0.04 (0.23%) | 16.35 | 16.47 | 598 |
| 2024-04-24 | 16.78 | 16.68 | ↓$0.10 (-0.60%) | 16.68 | 16.78 | 1.04K |
| 2024-04-23 | 17.03 | 16.90 | ↓$0.13 (-0.76%) | 16.90 | 17.03 | 522 |
| 2024-04-22 | 16.78 | 16.64 | ↓$0.14 (-0.83%) | 16.64 | 16.78 | 2.91K |
| 2024-04-19 | 16.35 | 16.35 | ↓$0.01 (-0.03%) | 16.35 | 16.35 | 1.22K |
| 2024-04-18 | 16.49 | 16.49 | ↑$0.00 (0.00%) | 16.49 | 16.49 | 214 |
| 2024-04-17 | 16.63 | 16.54 | ↓$0.09 (-0.53%) | 16.54 | 16.63 | 407 |
| 2024-04-16 | 16.72 | 16.76 | ↑$0.04 (0.23%) | 16.72 | 16.77 | 333 |
| 2024-04-15 | 17.06 | 16.85 | ↓$0.21 (-1.23%) | 16.85 | 17.06 | 6.46K |
| 2024-04-12 | 17.07 | 17.08 | ↑$0.01 (0.03%) | 16.97 | 17.08 | 738 |
| 2024-04-11 | 17.57 | 17.70 | ↑$0.13 (0.76%) | 17.50 | 17.76 | 1.51K |
| 2024-04-10 | 17.35 | 17.70 | ↑$0.35 (2.02%) | 17.35 | 17.70 | 1.42K |
| 2024-04-09 | 17.74 | 17.91 | ↑$0.17 (0.96%) | 17.74 | 17.91 | 2.36K |
| 2024-04-08 | 17.81 | 17.82 | ↑$0.01 (0.07%) | 17.74 | 17.82 | 5.08K |
| 2024-04-05 | 17.86 | 17.87 | ↑$0.01 (0.03%) | 17.86 | 17.87 | 430 |
| 2024-04-04 | 18.04 | 17.94 | ↓$0.09 (-0.51%) | 17.92 | 18.18 | 843 |
| 2024-04-03 | 17.83 | 17.99 | ↑$0.16 (0.91%) | 17.83 | 18.00 | 1.47K |
| 2024-04-02 | 18.03 | 17.91 | ↓$0.12 (-0.65%) | 17.91 | 18.03 | 638 |
| 2024-04-01 | 18.34 | 18.42 | ↑$0.08 (0.44%) | 18.18 | 18.42 | 1.57K |
| 2024-03-28 | 18.47 | 18.41 | ↓$0.06 (-0.33%) | 18.41 | 18.50 | 3.90K |
| 2024-03-27 | 18.38 | 18.42 | ↑$0.04 (0.22%) | 18.38 | 18.42 | 209 |
| 2024-03-26 | 18.11 | 18.03 | ↓$0.08 (-0.46%) | 18.03 | 18.11 | 1.90K |
| 2024-03-25 | 18.29 | 18.22 | ↓$0.07 (-0.36%) | 18.22 | 18.29 | 1.82K |
| 2024-03-22 | 18.23 | 18.11 | ↓$0.12 (-0.64%) | 18.11 | 18.23 | 873 |
| 2024-03-21 | 18.09 | 17.96 | ↓$0.13 (-0.72%) | 17.96 | 18.25 | 2.71K |
Create an account or log in to view more rows.
$GERM I do it for the thrills!
$GERM called it
$GERM going green
$GERM bought more
$GERM shaking weak hands that’s all
$GERM Holding Pattern
$GERM cup and handle forming
$GERM low volume
expect flat or negative close
$GERM nothing drops
$GERM why is this not moving lol