Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Health & Wellness ETF (NQ: BFIT )

21.39 UNCHANGED
Last Price Updated: 4:15 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.11 17.11 16.99 16.99 540 +0.03(+0.17%)
Apr 26, 2018 16.97 16.97 16.97 52 +0.11(+0.68%)
Apr 25, 2018 16.79 16.85 16.79 16.85 410 +0.01(+0.06%)
Apr 24, 2018 16.84 16.84 16.84 16.84 610 -0.05(-0.29%)
Apr 23, 2018 16.80 16.92 16.80 16.89 1,950 -0.09(-0.56%)
Apr 20, 2018 16.98 16.98 16.98 16.98 598 -0.03(-0.17%)
Apr 19, 2018 17.01 17.01 17.01 17.01 617 -0.10(-0.56%)
Apr 18, 2018 17.10 17.11 17.10 17.11 1,987 +0.13(+0.79%)
Apr 13, 2018 16.98 16.98 16.98 61 -0.17(-1.00%)
Apr 12, 2018 17.13 17.15 17.13 17.15 1,604 +0.16(+0.95%)
Apr 11, 2018 16.98 16.98 16.98 16.98 306 +0.02(+0.11%)
Apr 10, 2018 16.97 16.97 16.97 16.97 107 +0.04(+0.23%)
Apr 09, 2018 16.94 16.94 16.93 16.93 339 -0.06(-0.37%)
Apr 06, 2018 17.08 17.08 16.95 16.99 3,385 +0.11(+0.66%)
Apr 05, 2018 16.88 16.88 16.88 16.88 292 +0.01(+0.09%)
Apr 04, 2018 16.87 16.87 16.87 16.87 662 +0.20(+1.21%)
Apr 03, 2018 16.68 16.68 16.66 16.66 1,876 +0.17(+1.06%)
Apr 02, 2018 16.49 16.49 16.49 16.49 174 -0.10(-0.58%)
Mar 26, 2018 16.58 16.58 16.58 0 -0.07(-0.40%)
Mar 22, 2018 16.65 16.65 16.65 0 -0.10(-0.59%)
Mar 16, 2018 16.75 16.75 16.75 62 -0.01(-0.04%)
Mar 15, 2018 16.76 16.76 16.76 16.76 132 +0.31(+1.91%)
Mar 08, 2018 16.44 16.44 16.44 35 +0.66(+4.17%)
Mar 02, 2018 15.78 15.78 15.78 139 -0.13(-0.80%)
Mar 01, 2018 16.18 16.18 15.91 15.91 1,184 -0.60(-3.62%)
Feb 26, 2018 16.51 16.51 16.51 66 +0.17(+1.05%)
Feb 23, 2018 16.24 16.34 16.24 16.34 400 +0.10(+0.59%)
Feb 20, 2018 16.24 16.24 16.24 5 -0.13(-0.82%)
Feb 16, 2018 16.37 16.37 16.37 0 +0.13(+0.82%)
Feb 15, 2018 16.20 16.35 16.20 16.24 1,483 +0.52(+3.29%)
Feb 09, 2018 15.72 15.72 15.72 0 -0.13(-0.79%)
Feb 08, 2018 15.85 15.85 15.85 15.85 214 -0.00(-0.01%)
Feb 06, 2018 15.85 15.85 15.85 4 -0.35(-2.17%)
Feb 05, 2018 16.20 16.22 16.15 16.20 1,129 -0.48(-2.86%)
Jan 31, 2018 16.68 16.68 16.68 104 +0.00(+0.03%)
Jan 30, 2018 16.66 16.68 16.66 16.68 414 -0.11(-0.65%)
Jan 29, 2018 16.78 16.78 16.78 16.78 750 +0.05(+0.28%)
Jan 26, 2018 16.79 16.79 16.74 16.74 219 -0.04(-0.25%)
Jan 25, 2018 16.87 16.87 16.78 16.78 1,905 +0.09(+0.55%)
Jan 24, 2018 16.77 16.77 16.69 16.69 817 +0.04(+0.23%)
Jan 23, 2018 16.65 16.65 16.65 16.65 240 +0.04(+0.23%)
Jan 22, 2018 16.40 16.61 16.40 16.61 4,360 +0.59(+3.69%)
Jan 12, 2018 16.02 16.02 16.02 4 +0.04(+0.27%)
Jan 11, 2018 15.98 15.98 15.98 15.98 506 +0.09(+0.56%)
Jan 10, 2018 15.90 15.90 15.90 15.89 799 -0.06(-0.37%)
Jan 09, 2018 15.91 15.95 15.91 15.95 531 +0.00(+0.03%)
Jan 04, 2018 15.95 15.95 15.95 71 -0.05(-0.30%)
Jan 03, 2018 16.02 16.02 15.99 15.99 1,476 +0.11(+0.72%)
Dec 29, 2017 15.88 15.88 15.88 3 +0.11(+0.69%)
Dec 21, 2017 15.77 15.77 15.77 39 +0.09(+0.56%)
Dec 19, 2017 15.68 15.68 15.68 30 -0.01(-0.09%)
Dec 18, 2017 15.70 15.70 15.70 15.70 1,146 -0.03(-0.17%)
Dec 08, 2017 15.72 15.72 15.72 9 +0.27(+1.73%)
Dec 05, 2017 15.46 15.46 15.46 75 +0.01(+0.08%)
Dec 04, 2017 15.44 15.44 15.44 15.44 288 -0.14(-0.91%)
Nov 29, 2017 15.58 15.58 15.58 17 +0.12(+0.78%)
Nov 28, 2017 15.46 15.46 15.46 15.46 443 +0.05(+0.30%)
Nov 22, 2017 15.42 15.42 15.42 48 +0.03(+0.17%)
Nov 21, 2017 15.42 15.42 15.39 15.39 763 +0.05(+0.32%)
Nov 20, 2017 15.34 15.34 15.34 15.34 1,210 +0.47(+3.19%)
Nov 14, 2017 14.87 14.87 14.87 77 +0.09(+0.61%)
Nov 13, 2017 14.78 14.78 14.78 14.78 722 -0.03(-0.22%)
Nov 07, 2017 14.81 14.81 14.81 18 -0.32(-2.12%)
Oct 31, 2017 15.13 15.13 15.13 155 +0.09(+0.62%)
Oct 25, 2017 15.04 15.04 15.04 25 +0.12(+0.80%)
Oct 19, 2017 14.92 14.92 14.92 0 -0.13(-0.86%)
Oct 13, 2017 15.05 15.05 15.05 37 -0.02(-0.12%)
Oct 11, 2017 15.07 15.07 15.07 0 +0.26(+1.75%)
Oct 02, 2017 14.81 14.81 14.81 0 -0.06(-0.44%)
Sep 29, 2017 14.87 14.87 14.87 14.87 107 -0.05(-0.31%)
Sep 27, 2017 14.92 14.92 14.92 39 +0.07(+0.50%)
Sep 26, 2017 14.84 14.84 14.84 14.84 322 +0.11(+0.75%)
Sep 25, 2017 14.83 14.83 14.73 14.73 501 -0.19(-1.24%)
Sep 21, 2017 14.92 14.92 14.92 0 -0.07(-0.49%)
Sep 18, 2017 14.99 14.99 14.99 2 -0.07(-0.49%)
Sep 15, 2017 15.07 15.07 15.07 15.07 269 +0.04(+0.25%)
Sep 14, 2017 15.03 15.03 15.03 15.03 107 +0.03(+0.19%)
Sep 12, 2017 15.00 15.00 15.00 250 +0.22(+1.50%)
Sep 07, 2017 14.78 14.78 14.78 70 +0.04(+0.26%)
Sep 06, 2017 14.73 14.74 14.73 14.74 1,296 -0.01(-0.06%)
Aug 31, 2017 14.75 14.75 14.75 169 +0.22(+1.50%)
Aug 29, 2017 14.53 14.53 14.53 141 -0.15(-1.04%)
Aug 28, 2017 14.69 14.69 14.69 14.69 323 -0.08(-0.56%)
Aug 24, 2017 14.77 14.77 14.77 45 +0.03(+0.19%)
Aug 23, 2017 14.64 14.74 14.64 14.74 492 -0.02(-0.13%)
Aug 22, 2017 14.76 14.76 14.75 14.76 2,656 +0.05(+0.32%)
Aug 18, 2017 14.71 14.71 14.71 83 -0.24(-1.61%)
Aug 17, 2017 15.00 15.00 14.96 14.96 863 -0.10(-0.66%)
Aug 15, 2017 15.05 15.05 15.05 5 -0.02(-0.14%)
Aug 14, 2017 15.08 15.08 15.08 15.08 290 -0.03(-0.18%)
Aug 09, 2017 15.10 15.10 15.10 0 +0.14(+0.93%)
Jul 31, 2017 14.96 14.96 14.96 0 +0.02(+0.12%)
Jul 27, 2017 14.95 14.95 14.95 143 +0.12(+0.81%)
Jul 26, 2017 14.84 14.84 14.82 14.82 361 -0.15(-0.99%)
Jul 24, 2017 14.97 14.97 14.97 71 +0.22(+1.51%)
Jul 18, 2017 14.75 14.75 14.75 16 -0.18(-1.18%)
Jul 17, 2017 14.93 14.93 14.90 14.93 3,742 +0.22(+1.51%)
Jul 11, 2017 14.70 14.70 14.70 141 -0.19(-1.31%)
Jul 05, 2017 14.90 14.90 14.90 0 -0.05(-0.31%)
Jul 03, 2017 14.95 14.95 14.95 14.95 44 +0.00(+0.00%)
Jun 30, 2017 14.95 14.95 14.95 44 +0.24(+1.64%)
Jun 29, 2017 14.70 14.70 14.70 14.70 684 -0.05(-0.31%)
Jun 23, 2017 14.75 14.75 14.75 0 +0.03(+0.18%)
Jun 22, 2017 14.72 14.72 14.72 14.72 113 -0.02(-0.13%)
Jun 13, 2017 14.74 14.74 14.74 23 +0.06(+0.38%)
Jun 12, 2017 14.69 14.69 14.69 14.69 615 +0.10(+0.70%)
Jun 07, 2017 14.58 14.58 14.58 37 -0.07(-0.49%)
Jun 05, 2017 14.66 14.66 14.66 87 +0.23(+1.61%)
May 31, 2017 14.42 14.42 14.42 0 -0.01(-0.09%)
May 30, 2017 14.44 14.44 14.44 14.44 199 +0.03(+0.21%)
May 26, 2017 14.40 14.40 14.40 14.40 146 +0.10(+0.69%)
May 19, 2017 14.31 14.31 14.31 0 +0.01(+0.06%)
May 18, 2017 14.30 14.30 14.30 14.30 450 -0.22(-1.53%)
May 15, 2017 14.52 14.52 14.52 98 +0.02(+0.13%)
May 12, 2017 14.50 14.50 14.48 14.50 638 -0.13(-0.89%)
May 10, 2017 14.63 14.63 14.63 4 +0.01(+0.06%)
May 09, 2017 14.62 14.62 14.62 14.62 406 +0.13(+0.90%)
May 08, 2017 14.56 14.56 14.49 14.49 589 -0.07(-0.49%)
May 05, 2017 14.56 14.56 14.56 14.56 467 +0.16(+1.09%)
May 04, 2017 14.42 14.42 14.40 14.40 330 +0.04(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.