MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNOM — Global X Genomics & Biotechnology ETF
NasdaqGlobal X Genomics & Biotechnology ETF
$69.44
+0.66(+0.96%)
- O
- 69.50
- H
- 69.71
- L
- 68.72
- V
- 16.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.44
Period Return+120.3%
Period High$71.10
Period Low$29.44
Avg Daily Volume15.6K
Total Trading Days365
GNOM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.50 | $69.71 | $68.72 | $69.44 | +$0.66 | +0.96% | 16,731 | $69.32 | $68.72 $69.71 |
| Oct 1, 2026 | $70.19 | $70.75 | $68.73 | $68.78 | $-1.70 | -2.41% | 46,030 | $69.99 | $68.73 $70.75 |
| Sep 30, 2026 | $70.35 | $71.10 | $70.34 | $70.48 | +$0.13 | +0.18% | 16,096 | $70.80 | $70.34 $71.10 |
| Sep 29, 2026 | $69.92 | $71.10 | $69.27 | $70.35 | +$0.05 | +0.07% | 18,652 | $69.86 | $69.27 $71.10 |
| Sep 28, 2026 | $69.89 | $70.81 | $69.48 | $70.30 | +$0.10 | +0.14% | 90,500 | $70.30 | $69.48 $70.81 |
| Sep 25, 2026 | $70.73 | $70.83 | $69.33 | $70.21 | $-0.04 | -0.06% | 76,521 | $70.13 | $69.33 $70.83 |
| Sep 24, 2026 | $67.33 | $70.47 | $67.33 | $70.25 | +$2.49 | +3.67% | 13,464 | $69.35 | $67.33 $70.47 |
| Sep 23, 2026 | $69.07 | $69.36 | $67.63 | $67.76 | $-1.52 | -2.20% | 19,313 | $68.14 | $67.63 $69.36 |
| Sep 22, 2026 | $67.73 | $69.59 | $67.52 | $69.28 | +$1.68 | +2.48% | 19,406 | $69.07 | $67.52 $69.59 |
| Sep 21, 2026 | $67.43 | $67.95 | $67.00 | $67.60 | +$1.21 | +1.82% | 24,713 | $67.50 | $67.00 $67.95 |
| Sep 18, 2026 | $66.96 | $66.96 | $66.07 | $66.40 | $-0.52 | -0.78% | 24,845 | $66.38 | $66.07 $66.96 |
| Sep 17, 2026 | $65.16 | $67.16 | $65.16 | $66.92 | +$3.34 | +5.25% | 31,482 | $66.66 | $65.16 $67.16 |
| Sep 16, 2026 | $64.15 | $64.90 | $62.76 | $63.58 | $-0.07 | -0.11% | 33,461 | $63.66 | $62.76 $64.90 |
| Sep 15, 2026 | $63.41 | $63.98 | $63.00 | $63.65 | +$0.08 | +0.13% | 33,291 | $63.61 | $63.00 $63.98 |
| Sep 14, 2026 | $62.31 | $63.76 | $62.22 | $63.57 | +$1.35 | +2.17% | 11,340 | $63.05 | $62.22 $63.76 |
| Sep 11, 2026 | $62.57 | $62.82 | $62.22 | $62.22 | +$0.25 | +0.40% | 17,648 | $62.43 | $62.22 $62.82 |
| Sep 10, 2026 | $62.00 | $62.47 | $61.18 | $61.97 | $-0.78 | -1.25% | 32,503 | $61.85 | $61.18 $62.47 |
| Sep 9, 2026 | $63.30 | $63.50 | $62.69 | $62.75 | $-0.69 | -1.08% | 115,531 | $62.99 | $62.69 $63.50 |
| Sep 8, 2026 | $63.80 | $64.13 | $63.12 | $63.44 | $-0.82 | -1.27% | 27,064 | $63.64 | $63.12 $64.13 |
| Sep 4, 2026 | $64.61 | $64.61 | $63.59 | $64.26 | $-0.71 | -1.09% | 52,741 | $64.16 | $63.59 $64.61 |
| Sep 3, 2026 | $65.54 | $65.54 | $64.02 | $64.97 | $-0.71 | -1.08% | 30,424 | $64.73 | $64.02 $65.54 |
| Sep 2, 2026 | $65.40 | $66.32 | $64.42 | $65.68 | +$0.92 | +1.42% | 49,060 | $65.53 | $64.42 $66.32 |
| Sep 1, 2026 | $64.17 | $65.00 | $64.10 | $64.76 | +$0.34 | +0.53% | 24,637 | $64.62 | $64.10 $65.00 |
| Aug 31, 2026 | $64.34 | $64.54 | $63.50 | $64.42 | $-0.39 | -0.60% | 44,865 | $63.84 | $63.50 $64.54 |
| Aug 28, 2026 | $66.61 | $66.61 | $64.73 | $64.81 | $-2.43 | -3.62% | 39,600 | $65.25 | $64.73 $66.61 |
| Aug 27, 2026 | $67.24 | $67.67 | $67.11 | $67.24 | $-0.11 | -0.16% | 20,481 | $67.43 | $67.11 $67.67 |
| Aug 26, 2026 | $67.45 | $67.45 | $66.90 | $67.35 | $-0.50 | -0.74% | 20,982 | $67.20 | $66.90 $67.45 |
| Aug 25, 2026 | $66.13 | $68.00 | $66.13 | $67.85 | +$2.73 | +4.19% | 41,841 | $67.69 | $66.13 $68.00 |
| Aug 24, 2026 | $66.06 | $66.06 | $64.03 | $65.13 | $-1.64 | -2.46% | 41,525 | $65.07 | $64.03 $66.06 |
| Aug 21, 2026 | $65.20 | $66.88 | $65.19 | $66.77 | +$1.87 | +2.88% | 42,464 | $66.07 | $65.19 $66.88 |