ETFMG Treatments Testing and Advancements ETF (GERM) Historical Stock Data
23.75 ↓0.10 (-0.40%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, GERM is up 0.38% a day on average. There have been 18 days where ETFMG Treatments Testing and Advancements ETF closed green and 12 days where GERM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 23.88 | 23.75 | ↓$0.13 (-0.54%) | 23.75 | 23.88 | 2.25K |
| 2023-01-31 | 23.93 | 23.85 | ↓$0.09 (-0.36%) | 23.79 | 23.93 | 1.20K |
| 2023-01-30 | 24.05 | 23.82 | ↓$0.23 (-0.97%) | 23.82 | 24.05 | 730 |
| 2023-01-27 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 233 |
| 2023-01-26 | 24.26 | 24.34 | ↑$0.08 (0.33%) | 24.22 | 24.34 | 693 |
| 2023-01-25 | 24.16 | 24.16 | ↑$0.00 (0.00%) | 24.16 | 24.16 | 134 |
| 2023-01-24 | 24.26 | 24.23 | ↓$0.04 (-0.15%) | 24.23 | 24.26 | 247 |
| 2023-01-23 | 24.02 | 24.18 | ↑$0.16 (0.67%) | 24.02 | 24.22 | 1.08K |
| 2023-01-20 | 24.11 | 24.09 | ↓$0.01 (-0.06%) | 24.02 | 24.11 | 639 |
| 2023-01-19 | 24.01 | 24.03 | ↑$0.02 (0.09%) | 23.81 | 24.19 | 4.02K |
| 2023-01-18 | 24.59 | 24.19 | ↓$0.40 (-1.63%) | 24.19 | 25.07 | 627 |
| 2023-01-17 | 24.49 | 24.53 | ↑$0.04 (0.17%) | 24.49 | 24.53 | 370 |
| 2023-01-13 | 24.83 | 24.88 | ↑$0.06 (0.23%) | 24.55 | 24.88 | 1.63K |
| 2023-01-12 | 23.81 | 24.52 | ↑$0.71 (2.98%) | 23.81 | 24.52 | 4.40K |
| 2023-01-11 | 23.83 | 23.81 | ↓$0.02 (-0.08%) | 23.74 | 23.83 | 1.23K |
| 2023-01-10 | 23.60 | 23.89 | ↑$0.29 (1.24%) | 23.60 | 23.89 | 1.09K |
| 2023-01-09 | 24.06 | 23.36 | ↓$0.70 (-2.93%) | 23.36 | 24.06 | 7.09K |
| 2023-01-06 | 23.43 | 23.45 | ↑$0.02 (0.06%) | 23.43 | 23.51 | 2.41K |
| 2023-01-05 | 21.45 | 23.04 | ↑$1.59 (7.39%) | 21.45 | 23.04 | 800 |
| 2023-01-04 | 22.80 | 22.90 | ↑$0.10 (0.44%) | 22.57 | 22.93 | 7.04K |
| 2023-01-03 | 22.87 | 22.49 | ↓$0.38 (-1.66%) | 22.43 | 23.17 | 10.04K |
| 2022-12-30 | 22.29 | 22.39 | ↑$0.10 (0.43%) | 22.29 | 22.79 | 8.11K |
| 2022-12-29 | 21.73 | 22.25 | ↑$0.52 (2.39%) | 21.73 | 22.50 | 9.05K |
| 2022-12-28 | 21.55 | 21.90 | ↑$0.35 (1.62%) | 21.55 | 22.19 | 5.12K |
| 2022-12-27 | 20.80 | 21.80 | ↑$1.00 (4.81%) | 20.12 | 22.16 | 15.16K |
| 2022-12-23 | 23.00 | 22.92 | ↓$0.08 (-0.34%) | 22.87 | 23.00 | 1.10K |
| 2022-12-22 | 22.90 | 22.66 | ↓$0.24 (-1.04%) | 22.66 | 22.90 | 1.09K |
| 2022-12-21 | 22.24 | 22.64 | ↑$0.40 (1.80%) | 22.24 | 22.92 | 6.09K |
| 2022-12-20 | 21.76 | 21.91 | ↑$0.15 (0.68%) | 21.76 | 22.00 | 5.42K |
| 2022-12-19 | 22.76 | 21.83 | ↓$0.93 (-4.09%) | 21.83 | 22.76 | 1.08K |
Create an account or log in to view more rows.
$GERM always with good potential for a long term Hodl
$GERM bounce back baby
$GERM Was last two days consolidation??
$GERM MAY RIP TOMORROW
$GERM CHUG CHUG CHUG
$GERM just fucking go already jeesh
$GERM -
Buy
buy
buy!
$GERM Hold on to your Butts.
$GERM let’s go down baby 😉
$GERM nice gap