ETFMG Treatments Testing & Adv ETF (NY: GERM )

19.48 +0.29 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2024 19.27 19.55 19.27 19.48 1,431 +0.29(+1.53%)
May 15, 2024 19.06 19.30 19.06 19.18 2,708 +0.15(+0.77%)
May 14, 2024 19.10 19.18 19.02 19.04 4,909 +0.07(+0.38%)
May 13, 2024 18.39 18.99 18.39 18.97 10,509 +0.76(+4.17%)
May 10, 2024 18.13 18.48 18.07 18.21 5,001 +0.14(+0.77%)
May 09, 2024 18.03 18.07 18.03 18.07 6,517 +0.04(+0.23%)
May 08, 2024 17.63 18.02 17.50 18.02 414 -0.24(-1.33%)
May 07, 2024 18.34 18.34 18.27 18.27 502 -0.06(-0.32%)
May 06, 2024 18.49 18.49 18.33 18.33 446 -0.07(-0.37%)
May 03, 2024 18.29 18.40 18.29 18.40 323 +0.25(+1.39%)
May 02, 2024 17.82 18.14 17.82 18.14 2,403 +0.42(+2.35%)
May 01, 2024 17.49 17.83 17.46 17.73 3,110 +0.44(+2.57%)
Apr 30, 2024 17.43 17.43 17.28 17.28 288 -0.16(-0.94%)
Apr 29, 2024 17.44 17.49 17.44 17.45 2,842 +0.55(+3.23%)
Apr 26, 2024 16.71 16.97 16.62 16.90 2,830 +0.43(+2.61%)
Apr 25, 2024 16.43 16.47 16.35 16.47 598 -0.21(-1.26%)
Apr 24, 2024 16.78 16.78 16.68 16.68 1,041 -0.22(-1.30%)
Apr 23, 2024 17.03 17.03 16.90 16.90 522 +0.26(+1.59%)
Apr 22, 2024 16.78 16.78 16.64 16.64 2,910 +0.29(+1.78%)
Apr 19, 2024 16.35 16.35 16.32 16.34 1,219 -0.15(-0.88%)
Apr 18, 2024 16.49 16.49 16.49 16.49 214 -0.05(-0.31%)
Apr 17, 2024 16.63 16.63 16.54 16.54 407 -0.22(-1.29%)
Apr 16, 2024 16.72 16.77 16.72 16.76 333 -0.09(-0.54%)
Apr 15, 2024 17.06 17.06 16.85 16.85 6,463 -0.23(-1.32%)
Apr 12, 2024 17.07 17.08 16.97 17.08 738 -0.63(-3.54%)
Apr 11, 2024 17.57 17.76 17.50 17.70 1,513 +0.00(+0.01%)
Apr 10, 2024 17.35 17.70 17.35 17.70 1,417 -0.21(-1.17%)
Apr 09, 2024 17.74 17.91 17.74 17.91 2,363 +0.09(+0.50%)
Apr 08, 2024 17.81 17.82 17.74 17.82 5,078 -0.04(-0.25%)
Apr 05, 2024 17.86 17.87 17.86 17.87 430 -0.08(-0.43%)
Apr 04, 2024 18.04 18.18 17.92 17.94 843 -0.05(-0.28%)
Apr 03, 2024 17.83 18.00 17.83 17.99 1,466 +0.08(+0.45%)
Apr 02, 2024 18.03 18.03 17.91 17.91 638 -0.51(-2.76%)
Apr 01, 2024 18.34 18.42 18.18 18.42 1,566 +0.01(+0.06%)
Mar 28, 2024 18.47 18.50 18.36 18.41 3,900 -0.01(-0.06%)
Mar 27, 2024 18.38 18.42 18.38 18.42 209 +0.39(+2.17%)
Mar 26, 2024 18.11 18.11 18.03 18.03 1,896 -0.13(-0.74%)
Mar 25, 2024 18.23 18.23 18.15 18.16 1,821 +0.11(+0.58%)
Mar 22, 2024 18.17 18.17 18.05 18.06 875 +0.15(+0.85%)
Mar 21, 2024 18.03 18.19 17.91 17.91 2,718 -0.05(-0.28%)
Mar 20, 2024 17.74 17.95 17.61 17.95 996 -0.11(-0.61%)
Mar 19, 2024 18.01 18.09 18.01 18.06 2,350 +0.06(+0.32%)
Mar 18, 2024 17.97 18.08 17.97 18.01 2,429 -0.10(-0.55%)
Mar 15, 2024 18.08 18.11 17.91 18.11 1,337 +0.06(+0.32%)
Mar 14, 2024 18.11 18.13 17.95 18.05 1,477 -0.43(-2.31%)
Mar 13, 2024 18.48 18.48 18.48 18.48 54 +0.01(+0.04%)
Mar 12, 2024 18.61 18.61 18.45 18.47 623 -0.06(-0.33%)
Mar 11, 2024 18.64 18.86 18.53 18.53 2,485 +0.13(+0.73%)
Mar 08, 2024 18.16 18.44 18.16 18.40 2,730 +0.31(+1.72%)
Mar 07, 2024 18.08 18.28 18.08 18.08 4,490 -0.20(-1.07%)
Mar 06, 2024 18.13 18.28 18.13 18.28 598 +0.29(+1.59%)
Mar 05, 2024 17.96 17.99 17.96 17.99 1,462 -0.23(-1.26%)
Mar 04, 2024 18.35 18.35 18.22 18.22 706 -0.27(-1.46%)
Mar 01, 2024 18.59 18.59 18.48 18.49 847 +0.13(+0.72%)
Feb 29, 2024 18.49 18.49 18.36 18.36 730 -0.16(-0.84%)
Feb 28, 2024 18.82 18.82 18.44 18.52 3,046 -0.37(-1.98%)
Feb 27, 2024 18.68 18.94 18.68 18.89 6,161 +0.34(+1.81%)
Feb 26, 2024 18.29 18.56 18.29 18.56 1,237 +0.33(+1.83%)
Feb 23, 2024 18.17 18.29 18.17 18.22 2,154 +0.01(+0.04%)
Feb 22, 2024 17.88 18.24 17.88 18.22 3,280 +0.31(+1.72%)
Feb 21, 2024 17.93 17.93 17.91 17.91 272 +0.12(+0.69%)
Feb 20, 2024 17.77 17.91 17.61 17.79 4,339 -0.23(-1.29%)
Feb 16, 2024 17.97 18.12 17.97 18.02 1,425 -0.04(-0.23%)
Feb 15, 2024 18.09 18.09 18.04 18.06 790 +0.02(+0.11%)
Feb 14, 2024 17.75 18.04 17.75 18.04 10,517 +0.16(+0.88%)
Feb 13, 2024 17.94 17.94 17.88 17.88 545 -0.76(-4.09%)
Feb 12, 2024 18.57 18.68 18.54 18.64 1,182 +0.11(+0.59%)
Feb 09, 2024 18.60 18.60 18.50 18.53 2,073 -0.00(-0.02%)
Feb 08, 2024 18.28 18.62 18.28 18.54 3,506 -0.05(-0.27%)
Feb 07, 2024 18.63 18.68 18.54 18.59 1,174 -0.09(-0.46%)
Feb 06, 2024 18.52 18.69 18.51 18.67 6,078 +0.27(+1.45%)
Feb 05, 2024 18.23 18.41 18.17 18.41 1,344 -0.08(-0.44%)
Feb 02, 2024 18.33 18.49 18.27 18.49 1,341 -0.07(-0.36%)
Feb 01, 2024 18.56 18.56 18.55 18.55 417 +0.14(+0.77%)
Jan 31, 2024 18.58 18.74 18.41 18.41 487 -0.20(-1.05%)
Jan 30, 2024 18.57 18.68 18.57 18.61 3,678 -0.13(-0.70%)
Jan 29, 2024 17.97 18.74 17.97 18.74 358 +0.20(+1.08%)
Jan 26, 2024 18.62 18.62 18.54 18.54 256 -0.02(-0.11%)
Jan 25, 2024 18.73 18.73 18.56 18.56 1,951 +0.16(+0.84%)
Jan 24, 2024 18.72 18.75 18.40 18.40 1,979 -0.35(-1.86%)
Jan 23, 2024 18.85 18.85 18.75 18.75 1,457 -0.08(-0.42%)
Jan 22, 2024 18.54 18.83 18.54 18.83 3,880 +0.29(+1.56%)
Jan 19, 2024 18.63 18.71 18.48 18.54 4,888 -0.16(-0.88%)
Jan 18, 2024 18.81 18.81 18.65 18.71 3,152 -0.09(-0.47%)
Jan 17, 2024 18.84 18.84 18.70 18.80 1,068 -0.11(-0.57%)
Jan 16, 2024 19.04 19.04 18.85 18.90 3,415 -0.33(-1.71%)
Jan 12, 2024 19.21 19.55 19.21 19.23 4,879 -0.14(-0.73%)
Jan 11, 2024 19.26 19.50 19.23 19.37 3,011 -0.17(-0.87%)
Jan 10, 2024 19.55 19.64 19.54 19.54 3,075 -0.05(-0.24%)
Jan 09, 2024 19.54 19.64 19.54 19.59 6,156 -0.18(-0.93%)
Jan 08, 2024 19.40 19.87 19.40 19.77 5,254 +0.22(+1.13%)
Jan 05, 2024 19.52 19.64 19.28 19.55 1,003 -0.06(-0.30%)
Jan 04, 2024 19.46 19.69 19.46 19.61 1,668 -0.05(-0.24%)
Jan 03, 2024 19.88 19.92 19.61 19.66 1,748 -0.36(-1.81%)
Jan 02, 2024 19.24 20.13 19.24 20.02 2,829 +0.52(+2.66%)
Dec 29, 2023 19.68 19.75 19.45 19.50 3,431 -0.32(-1.63%)
Dec 28, 2023 19.88 19.93 19.76 19.82 2,065 +0.05(+0.28%)
Dec 27, 2023 19.67 19.81 19.67 19.77 1,801 +0.39(+2.02%)
Dec 26, 2023 19.07 19.44 19.07 19.38 11,420 +0.31(+1.62%)
Dec 22, 2023 18.74 19.19 18.74 19.07 3,566 +0.37(+1.98%)
Dec 21, 2023 18.64 18.75 18.64 18.70 2,601 +0.17(+0.93%)
Dec 20, 2023 18.71 19.14 18.53 18.53 1,656 -0.25(-1.36%)
Dec 19, 2023 18.50 18.89 18.50 18.78 4,665 +0.40(+2.16%)
Dec 18, 2023 17.62 18.77 17.62 18.38 2,584 -0.41(-2.17%)
Dec 15, 2023 18.76 18.96 18.74 18.79 6,243 +0.06(+0.32%)
Dec 14, 2023 18.95 18.95 18.72 18.73 4,369 +0.48(+2.61%)
Dec 13, 2023 17.70 18.29 17.70 18.25 2,056 +0.48(+2.68%)
Dec 12, 2023 17.55 17.78 17.43 17.78 1,915 +0.18(+1.02%)
Dec 11, 2023 17.56 17.70 17.56 17.60 1,016 -0.25(-1.39%)
Dec 08, 2023 17.85 17.85 17.85 17.85 100 +0.01(+0.05%)
Dec 07, 2023 17.85 17.85 17.75 17.84 1,756 +0.03(+0.17%)
Dec 06, 2023 17.76 17.89 17.76 17.81 1,822 +0.20(+1.16%)
Dec 05, 2023 17.80 17.80 17.60 17.60 1,618 -0.27(-1.53%)
Dec 04, 2023 17.66 17.92 17.66 17.88 3,873 +0.12(+0.67%)
Dec 01, 2023 17.46 17.76 17.46 17.76 1,292 +0.23(+1.29%)
Nov 30, 2023 17.51 17.70 17.51 17.53 613 +0.15(+0.88%)
Nov 29, 2023 17.44 17.63 17.38 17.38 628 +0.00(+0.03%)
Nov 28, 2023 17.54 17.54 17.37 17.37 1,988 -0.06(-0.33%)
Nov 27, 2023 17.26 17.43 17.26 17.43 1,598 -0.07(-0.38%)
Nov 24, 2023 17.39 17.56 17.39 17.50 2,565 +0.23(+1.34%)
Nov 22, 2023 17.11 17.27 17.11 17.27 1,921 +0.16(+0.91%)
Nov 21, 2023 17.06 17.14 17.06 17.11 924 -0.26(-1.52%)
Nov 20, 2023 17.42 17.42 17.37 17.37 436 +0.07(+0.40%)
Nov 17, 2023 17.30 17.30 17.30 17.30 100 +0.33(+1.96%)
Nov 16, 2023 17.03 17.08 16.83 16.97 8,636 -0.30(-1.75%)
Nov 15, 2023 17.05 17.49 17.05 17.27 4,331 +0.30(+1.79%)
Nov 14, 2023 16.94 16.97 16.89 16.97 1,284 +0.50(+3.02%)
Nov 13, 2023 16.21 16.47 16.21 16.47 1,529 +0.12(+0.72%)
Nov 10, 2023 16.17 16.40 16.10 16.36 3,830 +0.03(+0.21%)
Nov 09, 2023 16.78 16.78 16.32 16.32 1,326 -0.47(-2.81%)
Nov 08, 2023 16.81 16.91 16.79 16.79 2,544 -0.18(-1.05%)
Nov 07, 2023 16.78 17.07 16.78 16.97 1,624 +0.07(+0.42%)
Nov 06, 2023 17.20 17.20 16.90 16.90 1,762 -0.20(-1.15%)
Nov 03, 2023 17.14 17.14 17.10 17.10 477 +0.59(+3.57%)
Nov 02, 2023 16.51 16.51 16.51 16.51 198 +0.45(+2.81%)
Nov 01, 2023 15.85 16.24 15.85 16.06 12,059 +0.07(+0.44%)
Oct 31, 2023 15.82 15.99 15.82 15.99 534 +0.10(+0.63%)
Oct 30, 2023 15.61 15.89 15.58 15.89 1,673 +0.22(+1.39%)
Oct 27, 2023 15.94 15.94 15.67 15.67 771 -0.39(-2.44%)
Oct 26, 2023 16.00 16.08 15.95 16.06 6,014 +0.09(+0.58%)
Oct 25, 2023 15.98 16.09 15.97 15.97 1,096 -0.35(-2.12%)
Oct 24, 2023 16.25 16.32 16.23 16.32 6,995 +0.38(+2.37%)
Oct 23, 2023 15.96 15.97 15.94 15.94 3,797 -0.07(-0.47%)
Oct 20, 2023 16.05 16.05 16.01 16.01 1,483 -0.06(-0.40%)
Oct 19, 2023 16.34 16.34 16.08 16.08 1,653 -0.36(-2.21%)
Oct 18, 2023 16.53 16.53 16.44 16.44 285 -0.31(-1.87%)
Oct 17, 2023 16.83 16.83 16.75 16.75 3,029 -0.00(-0.00%)
Oct 16, 2023 16.76 16.76 16.66 16.75 4,188 -0.05(-0.30%)
Oct 13, 2023 16.70 16.89 16.70 16.80 2,256 +0.02(+0.14%)
Oct 12, 2023 17.30 17.30 16.75 16.78 4,233 -0.54(-3.09%)
Oct 11, 2023 17.32 17.32 17.29 17.32 1,541 -0.23(-1.30%)
Oct 10, 2023 17.56 17.59 17.52 17.54 1,964 +0.33(+1.93%)
Oct 09, 2023 17.27 17.32 17.07 17.21 1,092 -0.25(-1.41%)
Oct 06, 2023 17.53 17.60 17.46 17.46 811 +0.07(+0.41%)
Oct 05, 2023 17.24 17.39 17.24 17.39 1,603 +0.13(+0.76%)
Oct 04, 2023 17.17 17.26 17.17 17.26 553 -0.02(-0.11%)
Oct 03, 2023 17.28 17.36 17.23 17.27 2,273 -0.04(-0.21%)
Oct 02, 2023 17.68 17.68 17.21 17.31 3,139 -0.48(-2.72%)
Sep 29, 2023 17.82 17.88 17.76 17.79 779 +0.19(+1.09%)
Sep 28, 2023 17.90 17.90 17.51 17.60 2,444 -0.14(-0.79%)
Sep 27, 2023 17.72 17.80 17.61 17.74 4,420 +0.11(+0.65%)
Sep 26, 2023 17.65 17.65 17.50 17.63 1,119 -0.06(-0.35%)
Sep 25, 2023 17.61 17.69 17.69 17.69 1,001 -0.06(-0.35%)
Sep 22, 2023 17.74 17.82 17.74 17.75 838 -0.02(-0.12%)
Sep 21, 2023 17.90 17.90 17.77 17.77 188 -0.19(-1.07%)
Sep 20, 2023 18.18 18.29 17.97 17.97 516 -0.29(-1.60%)
Sep 19, 2023 18.24 18.26 18.24 18.26 153 +0.11(+0.62%)
Sep 18, 2023 18.40 18.48 18.15 18.15 3,286 -0.42(-2.26%)
Sep 15, 2023 18.67 18.67 18.57 18.57 779 -0.14(-0.77%)
Sep 14, 2023 18.71 18.71 18.71 18.71 87 +0.09(+0.47%)
Sep 13, 2023 18.72 18.75 18.62 18.62 945 -0.05(-0.27%)
Sep 12, 2023 18.51 18.79 18.51 18.67 3,699 -0.12(-0.63%)
Sep 11, 2023 18.85 18.85 18.79 18.79 655 +0.16(+0.88%)
Sep 08, 2023 18.87 18.87 18.59 18.63 5,110 -0.32(-1.69%)
Sep 07, 2023 18.97 18.97 18.92 18.95 553 -0.09(-0.49%)
Sep 06, 2023 19.17 19.17 18.92 19.04 745 -0.23(-1.18%)
Sep 05, 2023 19.27 19.27 19.27 19.27 648 -0.25(-1.30%)
Sep 01, 2023 19.52 19.56 19.52 19.52 849 +0.33(+1.73%)
Aug 31, 2023 19.35 19.36 19.19 19.19 1,230 -0.37(-1.88%)
Aug 30, 2023 19.58 19.66 19.55 19.56 2,843 +0.13(+0.65%)
Aug 29, 2023 19.34 19.43 19.34 19.43 1,057 +0.25(+1.29%)
Aug 28, 2023 19.08 19.18 19.08 19.18 997 +0.04(+0.23%)
Aug 25, 2023 19.05 19.14 19.05 19.14 819 -0.10(-0.52%)
Aug 24, 2023 19.30 19.30 19.24 19.24 745 -0.28(-1.46%)
Aug 23, 2023 19.32 19.52 19.32 19.52 1,012 +0.11(+0.58%)
Aug 22, 2023 19.41 19.41 19.27 19.41 2,824 +0.26(+1.38%)
Aug 21, 2023 18.78 19.38 18.78 19.15 2,824 +0.35(+1.88%)
Aug 18, 2023 18.86 18.86 18.79 18.79 499 -0.05(-0.24%)
Aug 17, 2023 18.86 18.94 18.84 18.84 1,789 -0.06(-0.33%)
Aug 16, 2023 18.93 18.93 18.90 18.90 264 -0.05(-0.25%)
Aug 15, 2023 18.95 18.95 18.95 18.95 288 -0.04(-0.21%)
Aug 14, 2023 18.89 19.00 18.89 18.99 3,025 -0.11(-0.59%)
Aug 11, 2023 18.99 19.17 18.99 19.10 5,785 +0.16(+0.83%)
Aug 10, 2023 19.21 19.27 18.94 18.94 8,214 -0.24(-1.27%)
Aug 09, 2023 19.06 19.40 19.06 19.19 1,029 +0.04(+0.21%)
Aug 08, 2023 19.08 19.22 19.08 19.15 975 -0.09(-0.46%)
Aug 07, 2023 19.41 19.41 19.20 19.24 5,038 -0.60(-3.03%)
Aug 04, 2023 19.78 19.84 19.78 19.84 1,380 +0.09(+0.47%)
Aug 03, 2023 19.79 19.79 19.74 19.74 815 -0.01(-0.04%)
Aug 02, 2023 19.80 19.82 19.75 19.75 5,133 -0.36(-1.78%)
Aug 01, 2023 20.20 20.21 20.11 20.11 1,576 -0.18(-0.87%)
Jul 31, 2023 20.35 20.46 20.29 20.29 4,739 -0.19(-0.91%)
Jul 28, 2023 20.39 20.49 20.39 20.48 1,295 +0.32(+1.58%)
Jul 27, 2023 20.54 20.54 20.16 20.16 763 -0.19(-0.93%)
Jul 26, 2023 20.48 20.48 20.35 20.35 1,476 +0.05(+0.23%)
Jul 25, 2023 20.27 20.61 20.27 20.30 35,747 -0.30(-1.46%)
Jul 24, 2023 20.93 20.93 20.60 20.60 1,347 -0.04(-0.18%)
Jul 21, 2023 20.62 20.77 20.62 20.64 2,999 -0.02(-0.10%)
Jul 20, 2023 20.61 20.80 20.61 20.66 1,158 -0.19(-0.90%)
Jul 19, 2023 20.83 21.24 20.83 20.84 4,655 -0.02(-0.09%)
Jul 18, 2023 20.61 21.06 20.61 20.86 5,002 -0.01(-0.03%)
Jul 17, 2023 21.04 21.07 20.87 20.87 4,496 +0.34(+1.67%)
Jul 14, 2023 20.72 20.79 20.50 20.53 3,627 -0.44(-2.11%)
Jul 13, 2023 21.09 21.09 20.94 20.97 1,837 +0.14(+0.66%)
Jul 12, 2023 20.84 20.88 20.83 20.83 1,101 +0.23(+1.12%)
Jul 11, 2023 20.69 20.75 20.60 20.60 756 -0.04(-0.18%)
Jul 10, 2023 19.91 20.80 19.91 20.64 2,413 +0.75(+3.76%)
Jul 07, 2023 19.86 20.31 19.86 19.89 4,113 -0.18(-0.89%)
Jul 06, 2023 20.06 20.07 20.06 20.07 509 -0.44(-2.13%)
Jul 05, 2023 20.53 20.53 20.43 20.51 1,468 +0.14(+0.68%)
Jul 03, 2023 20.36 20.41 20.34 20.37 806 -0.06(-0.28%)
Jun 30, 2023 20.11 20.59 20.11 20.43 2,806 +0.13(+0.64%)
Jun 29, 2023 20.44 20.44 20.30 20.30 1,593 +0.01(+0.02%)
Jun 28, 2023 20.26 20.29 20.17 20.29 1,172 +0.30(+1.50%)
Jun 27, 2023 20.06 20.13 19.95 19.99 2,724 -0.25(-1.22%)
Jun 26, 2023 20.57 20.57 20.24 20.24 3,974 -0.36(-1.75%)
Jun 23, 2023 20.49 20.63 20.49 20.60 3,645 -0.09(-0.42%)
Jun 22, 2023 20.55 20.84 20.55 20.69 5,428 -0.11(-0.51%)
Jun 21, 2023 20.81 20.86 20.79 20.79 1,733 -0.26(-1.22%)
Jun 20, 2023 20.77 21.05 20.77 21.05 4,929 +0.04(+0.17%)
Jun 16, 2023 21.25 21.25 20.96 21.01 1,679 +0.05(+0.26%)
Jun 15, 2023 20.76 20.96 20.74 20.96 9,271 +0.20(+0.95%)
Jun 14, 2023 20.89 21.03 20.76 20.76 2,767 +0.03(+0.17%)
Jun 13, 2023 20.67 20.91 20.67 20.73 6,120 +0.05(+0.24%)
Jun 12, 2023 20.17 20.68 20.17 20.68 3,652 +0.21(+1.04%)
Jun 09, 2023 20.73 20.73 20.46 20.46 1,669 -0.15(-0.74%)
Jun 08, 2023 20.47 20.65 20.44 20.62 4,877 -0.14(-0.68%)
Jun 07, 2023 20.72 20.76 20.72 20.76 360 -0.10(-0.47%)
Jun 06, 2023 20.73 20.86 20.73 20.86 1,506 +0.15(+0.73%)
Jun 05, 2023 20.71 20.82 20.62 20.71 1,385 -0.07(-0.33%)
Jun 02, 2023 20.71 20.78 20.71 20.78 514 +0.57(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.