Strategic CRISPR & Gene Editing Technology ETF (XDNA) Historical Stock Data

11.71 ↑2.01 (20.68%)
As of April 14, 2022, 11:24am EST.

Historical Data

In the past 30 trading days, XDNA is down -0.93% a day on average. There have been 16 days where Strategic CRISPR & Gene Editing Technology ETF closed green and 14 days where XDNA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-139.659.70↑$0.05 (0.55%)9.619.734.75K
2022-05-128.899.07↑$0.18 (2.03%)8.689.072.29K
2022-05-119.388.70↓$0.68 (-7.21%)8.709.388.37K
2022-05-109.019.38↑$0.37 (4.06%)9.019.474.95K
2022-05-0910.008.96↓$1.04 (-10.36%)8.9610.002.27K
2022-05-069.9510.00↑$0.05 (0.50%)9.9510.24770
2022-05-0510.4010.40↑$0.00 (0.00%)10.4010.980.98K
2022-05-0410.2810.95↑$0.67 (6.49%)10.2210.951.50K
2022-05-0310.4610.43↓$0.03 (-0.30%)10.4310.461.64K
2022-05-0210.2010.40↑$0.20 (2.00%)10.0910.401.11K
2022-04-2910.2310.00↓$0.23 (-2.25%)10.0010.330.95K
2022-04-2810.5010.32↓$0.18 (-1.71%)9.9710.50851
2022-04-2710.3810.18↓$0.20 (-1.93%)10.1810.41648
2022-04-2610.9710.32↓$0.65 (-5.91%)10.3210.972.59K
2022-04-2510.5810.84↑$0.26 (2.47%)10.5810.844K
2022-04-2210.7710.62↓$0.15 (-1.42%)10.6210.770.99K
2022-04-2111.3310.75↓$0.58 (-5.14%)10.7511.332.47K
2022-04-2011.0411.15↑$0.11 (0.95%)11.0411.43500
2022-04-1911.0111.26↑$0.25 (2.27%)11.0111.36814
2022-04-1811.6811.10↓$0.58 (-4.99%)11.1011.682.83K
2022-04-1412.0011.65↓$0.35 (-2.92%)11.5912.102.18K
2022-04-1312.0212.15↑$0.13 (1.08%)12.0212.15223
2022-04-1211.9611.83↓$0.13 (-1.05%)11.8112.121.14K
2022-04-1112.3011.83↓$0.48 (-3.86%)11.8312.308.36K
2022-04-0812.4612.17↓$0.29 (-2.34%)12.1712.462.42K
2022-04-0712.4612.46↑$0.00 (0.00%)12.3312.46174
2022-04-0612.4612.49↑$0.03 (0.24%)12.4612.700.91K
2022-04-0513.2113.22↑$0.01 (0.08%)12.7313.220.98K
2022-04-0413.1313.21↑$0.08 (0.63%)13.0213.291.59K
2022-04-0112.6812.71↑$0.03 (0.24%)12.6112.88649
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$XDNA great sale!!!! Buy buy buy

0 Like Report
a

$XDNA nearing a decent swing entry point

0 Like Report