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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-13 | 9.65 | 9.70 | ↑$0.05 (0.55%) | 9.61 | 9.73 | 4.75K |
2022-05-12 | 8.89 | 9.07 | ↑$0.18 (2.03%) | 8.68 | 9.07 | 2.29K |
2022-05-11 | 9.38 | 8.70 | ↓$0.68 (-7.21%) | 8.70 | 9.38 | 8.37K |
2022-05-10 | 9.01 | 9.38 | ↑$0.37 (4.06%) | 9.01 | 9.47 | 4.95K |
2022-05-09 | 10.00 | 8.96 | ↓$1.04 (-10.36%) | 8.96 | 10.00 | 2.27K |
2022-05-06 | 9.95 | 10.00 | ↑$0.05 (0.50%) | 9.95 | 10.24 | 770 |
2022-05-05 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.98 | 0.98K |
2022-05-04 | 10.28 | 10.95 | ↑$0.67 (6.49%) | 10.22 | 10.95 | 1.50K |
2022-05-03 | 10.46 | 10.43 | ↓$0.03 (-0.30%) | 10.43 | 10.46 | 1.64K |
2022-05-02 | 10.20 | 10.40 | ↑$0.20 (2.00%) | 10.09 | 10.40 | 1.11K |
2022-04-29 | 10.23 | 10.00 | ↓$0.23 (-2.25%) | 10.00 | 10.33 | 0.95K |
2022-04-28 | 10.50 | 10.32 | ↓$0.18 (-1.71%) | 9.97 | 10.50 | 851 |
2022-04-27 | 10.38 | 10.18 | ↓$0.20 (-1.93%) | 10.18 | 10.41 | 648 |
2022-04-26 | 10.97 | 10.32 | ↓$0.65 (-5.91%) | 10.32 | 10.97 | 2.59K |
2022-04-25 | 10.58 | 10.84 | ↑$0.26 (2.47%) | 10.58 | 10.84 | 4K |
2022-04-22 | 10.77 | 10.62 | ↓$0.15 (-1.42%) | 10.62 | 10.77 | 0.99K |
2022-04-21 | 11.33 | 10.75 | ↓$0.58 (-5.14%) | 10.75 | 11.33 | 2.47K |
2022-04-20 | 11.04 | 11.15 | ↑$0.11 (0.95%) | 11.04 | 11.43 | 500 |
2022-04-19 | 11.01 | 11.26 | ↑$0.25 (2.27%) | 11.01 | 11.36 | 814 |
2022-04-18 | 11.68 | 11.10 | ↓$0.58 (-4.99%) | 11.10 | 11.68 | 2.83K |
2022-04-14 | 12.00 | 11.65 | ↓$0.35 (-2.92%) | 11.59 | 12.10 | 2.18K |
2022-04-13 | 12.02 | 12.15 | ↑$0.13 (1.08%) | 12.02 | 12.15 | 223 |
2022-04-12 | 11.96 | 11.83 | ↓$0.13 (-1.05%) | 11.81 | 12.12 | 1.14K |
2022-04-11 | 12.30 | 11.83 | ↓$0.48 (-3.86%) | 11.83 | 12.30 | 8.36K |
2022-04-08 | 12.46 | 12.17 | ↓$0.29 (-2.34%) | 12.17 | 12.46 | 2.42K |
2022-04-07 | 12.46 | 12.46 | ↑$0.00 (0.00%) | 12.33 | 12.46 | 174 |
2022-04-06 | 12.46 | 12.49 | ↑$0.03 (0.24%) | 12.46 | 12.70 | 0.91K |
2022-04-05 | 13.21 | 13.22 | ↑$0.01 (0.08%) | 12.73 | 13.22 | 0.98K |
2022-04-04 | 13.13 | 13.21 | ↑$0.08 (0.63%) | 13.02 | 13.29 | 1.59K |
2022-04-01 | 12.68 | 12.71 | ↑$0.03 (0.24%) | 12.61 | 12.88 | 649 |
Create an account or log in to view more rows.
$XDNA hold
$XDNA bull flag
breakout!
$XDNA a comeback is always more fun than an all out win!!!!
$XDNA great sale!!!! Buy buy buy
$XDNA pressure
$XDNA nearing a decent swing entry point
$XDNA holding unfortunately lol
$XDNA YALL READY????????