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