Skip to main content

GX Wind Energy ETF (NQ: WNDY )

12.58 +0.13 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 12.48 12.58 12.48 12.58 137 +0.13(+1.04%)
Oct 30, 2024 12.44 12.45 12.44 12.45 219 +0.06(+0.45%)
Oct 29, 2024 12.62 12.62 12.39 12.39 2,945 -0.46(-3.58%)
Oct 28, 2024 12.82 12.85 12.82 12.85 1,222 -0.01(-0.05%)
Oct 25, 2024 12.88 12.93 12.82 12.86 1,765 +0.17(+1.31%)
Oct 24, 2024 12.74 12.76 12.68 12.69 6,951 -0.15(-1.17%)
Oct 23, 2024 12.85 12.85 12.81 12.84 3,460 +0.16(+1.26%)
Oct 22, 2024 12.66 12.74 12.65 12.68 1,749 +0.19(+1.52%)
Oct 21, 2024 12.52 12.53 12.43 12.49 1,310 +0.03(+0.20%)
Oct 18, 2024 12.41 12.48 12.41 12.46 1,616 +0.26(+2.13%)
Oct 17, 2024 12.21 12.21 12.17 12.21 663 -0.08(-0.65%)
Oct 16, 2024 12.21 12.30 12.21 12.29 961 +0.21(+1.70%)
Oct 15, 2024 12.24 12.24 12.08 12.08 1,116 -0.36(-2.89%)
Oct 14, 2024 12.58 12.58 12.44 12.44 472 -0.17(-1.35%)
Oct 11, 2024 12.62 12.62 12.61 12.61 122 -0.12(-0.90%)
Oct 10, 2024 12.73 12.73 12.58 12.72 5,692 -0.11(-0.82%)
Oct 09, 2024 12.66 12.89 12.66 12.83 23,666 -0.15(-1.16%)
Oct 08, 2024 13.08 13.08 12.94 12.98 1,226 -1.06(-7.55%)
Oct 07, 2024 13.88 14.04 13.72 14.04 25,057 +0.59(+4.39%)
Oct 04, 2024 13.45 13.45 13.45 13.45 691 +0.16(+1.20%)
Oct 03, 2024 13.29 13.29 13.29 13.29 67 -0.11(-0.79%)
Oct 02, 2024 13.42 13.52 13.29 13.40 6,511 +0.11(+0.80%)
Oct 01, 2024 13.26 13.32 13.26 13.29 1,022 -0.01(-0.08%)
Sep 30, 2024 13.39 13.45 13.30 13.30 1,934 +0.16(+1.22%)
Sep 27, 2024 13.00 13.14 13.00 13.14 12,945 +0.20(+1.55%)
Sep 26, 2024 12.95 12.96 12.94 12.94 801 +0.37(+2.90%)
Sep 25, 2024 12.57 12.57 12.57 12.57 44 -0.19(-1.45%)
Sep 24, 2024 12.78 12.80 12.69 12.76 4,649 +0.34(+2.74%)
Sep 23, 2024 12.42 12.42 12.42 12.42 68 +0.07(+0.57%)
Sep 20, 2024 12.32 12.35 12.32 12.35 106 -0.03(-0.24%)
Sep 19, 2024 12.44 12.44 12.38 12.38 759 +0.07(+0.57%)
Sep 18, 2024 12.35 12.35 12.31 12.31 605 -0.01(-0.08%)
Sep 17, 2024 12.37 12.37 12.31 12.32 384 +0.05(+0.41%)
Sep 16, 2024 12.21 12.27 12.21 12.27 743 +0.01(+0.08%)
Sep 13, 2024 12.25 12.26 12.21 12.26 2,670 +0.16(+1.32%)
Sep 12, 2024 12.03 12.10 12.03 12.10 817 +0.07(+0.58%)
Sep 11, 2024 11.86 12.04 11.86 12.03 1,541 +0.38(+3.26%)
Sep 10, 2024 11.59 11.65 11.58 11.65 4,028 +0.01(+0.09%)
Sep 09, 2024 11.64 11.64 11.64 11.64 150 -0.09(-0.77%)
Sep 06, 2024 11.87 11.87 11.73 11.73 304 -0.30(-2.49%)
Sep 05, 2024 12.02 12.08 12.01 12.03 3,696 +0.16(+1.35%)
Sep 04, 2024 11.87 11.87 11.87 11.87 12 +0.13(+1.11%)
Sep 03, 2024 11.74 11.74 11.74 11.74 176 -0.31(-2.55%)
Aug 30, 2024 12.15 12.15 12.03 12.05 688 -0.02(-0.18%)
Aug 29, 2024 12.04 12.07 12.04 12.07 965 +0.05(+0.42%)
Aug 28, 2024 12.09 12.09 12.02 12.02 147 -0.08(-0.62%)
Aug 27, 2024 12.05 12.10 12.05 12.10 290 +0.04(+0.29%)
Aug 26, 2024 12.09 12.09 12.05 12.06 1,383 +0.03(+0.25%)
Aug 23, 2024 12.02 12.03 12.02 12.03 589 +0.16(+1.39%)
Aug 22, 2024 11.92 11.92 11.87 11.87 241 -0.16(-1.37%)
Aug 21, 2024 12.01 12.03 12.01 12.03 739 -0.02(-0.17%)
Aug 20, 2024 12.06 12.06 12.05 12.05 180 -0.16(-1.31%)
Aug 19, 2024 12.22 12.22 12.21 12.21 668 +0.04(+0.33%)
Aug 16, 2024 12.19 12.19 12.15 12.17 1,820 -0.17(-1.38%)
Aug 15, 2024 12.55 12.55 12.33 12.34 3,778 -0.04(-0.28%)
Aug 14, 2024 12.38 12.39 12.38 12.38 758 -0.14(-1.16%)
Aug 13, 2024 12.46 12.52 12.46 12.52 1,023 +0.25(+2.04%)
Aug 12, 2024 12.36 12.36 12.27 12.27 866 -0.09(-0.73%)
Aug 09, 2024 12.37 12.37 12.36 12.36 170 -0.05(-0.40%)
Aug 08, 2024 12.28 12.44 12.28 12.41 1,637 +0.23(+1.89%)
Aug 07, 2024 12.44 12.44 12.18 12.18 560 +0.03(+0.25%)
Aug 06, 2024 12.04 12.15 12.04 12.15 493 +0.18(+1.50%)
Aug 05, 2024 11.97 11.97 11.97 11.97 250 -0.33(-2.68%)
Aug 02, 2024 12.25 12.30 12.25 12.30 689 +0.03(+0.24%)
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.