Register for streaming realtime charts, analysis tools, and prices.
ETFGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.224 | -0.03 | -0.15% | 17.222 | 17.224 | 17.222 | 607 |
| May 17 2024 | 17.25 | -0.07 | -0.43% | 17.276 | 17.276 | 17.25 | 390 |
| May 16 2024 | 17.324 | 0.02 | 0.12% | 17.336 | 17.336 | 17.324 | 142 |
| May 15 2024 | 17.304 | 0.03 | 0.19% | 17.282 | 17.304 | 17.282 | 246 |
| May 14 2024 | 17.272 | 0.00 | 0.00% | 17.272 | 17.272 | 17.272 | 0 |
| May 13 2024 | 17.272 | -0.01 | -0.07% | 17.272 | 17.272 | 17.272 | 304 |
| May 10 2024 | 17.284 | -0.09 | -0.51% | 17.284 | 17.284 | 17.284 | 199 |
| May 09 2024 | 17.372 | 0.07 | 0.42% | 17.372 | 17.372 | 17.372 | 110 |
| May 08 2024 | 17.30 | -0.05 | -0.29% | 17.346 | 17.346 | 17.30 | 277 |
| May 07 2024 | 17.35 | 0.05 | 0.30% | 17.29 | 17.35 | 17.29 | 121 |
| May 06 2024 | 17.298 | 0.00 | 0.00% | 17.298 | 17.298 | 17.298 | 0 |
| May 03 2024 | 17.298 | 0.00 | 0.00% | 17.298 | 17.298 | 17.298 | 0 |
| May 02 2024 | 17.298 | 0.01 | 0.07% | 17.278 | 17.298 | 17.278 | 199 |
| Apr 30 2024 | 17.286 | 0.00 | 0.00% | 17.286 | 17.286 | 17.286 | 0 |
| Apr 29 2024 | 17.286 | 0.01 | 0.03% | 17.276 | 17.286 | 17.276 | 134 |
| Apr 26 2024 | 17.28 | 0.00 | 0.00% | 17.28 | 17.28 | 17.28 | 0 |
| Apr 25 2024 | 17.28 | 0.00 | 0.00% | 17.28 | 17.28 | 17.28 | 0 |
| Apr 24 2024 | 17.28 | 0.00 | 0.00% | 17.28 | 17.28 | 17.28 | 0 |
| Apr 23 2024 | 17.28 | 0.00 | 0.00% | 17.28 | 17.28 | 17.28 | 0 |
| Apr 22 2024 | 17.28 | -0.01 | -0.06% | 17.276 | 17.28 | 17.27 | 2,051 |
| Apr 19 2024 | 17.29 | 0.00 | 0.00% | 17.29 | 17.29 | 17.29 | 0 |
| Apr 18 2024 | 17.29 | 0.00 | 0.00% | 17.29 | 17.29 | 17.29 | 0 |
| Apr 17 2024 | 17.29 | -0.06 | -0.33% | 17.29 | 17.29 | 17.29 | 50 |
| Apr 16 2024 | 17.348 | -0.03 | -0.15% | 17.348 | 17.348 | 17.348 | 80 |
| Apr 15 2024 | 17.374 | 0.07 | 0.43% | 17.406 | 17.406 | 17.374 | 2,310 |
| Apr 12 2024 | 17.30 | 0.00 | 0.00% | 17.30 | 17.30 | 17.30 | 0 |
| Apr 11 2024 | 17.30 | -0.06 | -0.37% | 17.30 | 17.30 | 17.30 | 40 |
| Apr 10 2024 | 17.364 | 0.02 | 0.14% | 17.39 | 17.39 | 17.36 | 199 |
| Apr 09 2024 | 17.34 | 0.03 | 0.20% | 17.334 | 17.34 | 17.334 | 215 |
| Apr 08 2024 | 17.306 | -0.06 | -0.32% | 17.308 | 17.308 | 17.306 | 4,319 |
| Apr 05 2024 | 17.362 | 0.00 | 0.00% | 17.362 | 17.362 | 17.362 | 0 |
| Apr 04 2024 | 17.362 | 0.00 | 0.00% | 17.362 | 17.362 | 17.362 | 0 |
| Apr 03 2024 | 17.362 | -0.13 | -0.73% | 17.356 | 17.42 | 17.356 | 701 |
| Apr 02 2024 | 17.49 | -0.06 | -0.32% | 17.49 | 17.49 | 17.49 | 29 |
| Mar 28 2024 | 17.546 | 0.07 | 0.41% | 17.532 | 17.546 | 17.532 | 244 |
| Mar 27 2024 | 17.474 | -0.01 | -0.05% | 17.436 | 17.474 | 17.436 | 724 |
| Mar 26 2024 | 17.482 | 0.00 | 0.00% | 17.482 | 17.482 | 17.482 | 0 |
| Mar 25 2024 | 17.482 | 0.04 | 0.24% | 17.48 | 17.482 | 17.48 | 172 |
| Mar 22 2024 | 17.44 | 0.04 | 0.23% | 17.402 | 17.44 | 17.402 | 234 |
| Mar 21 2024 | 17.40 | 0.00 | 0.00% | 17.40 | 17.40 | 17.40 | 0 |
| Mar 20 2024 | 17.40 | 0.06 | 0.35% | 17.40 | 17.40 | 17.40 | 1,204 |
| Mar 19 2024 | 17.34 | -0.02 | -0.09% | 17.34 | 17.34 | 17.34 | 145 |
| Mar 18 2024 | 17.356 | 0.01 | 0.05% | 17.294 | 17.356 | 17.294 | 470 |
| Mar 15 2024 | 17.348 | -0.19 | -1.09% | 17.348 | 17.348 | 17.348 | 148 |
| Mar 14 2024 | 17.54 | 0.00 | 0.00% | 17.54 | 17.54 | 17.54 | 0 |
| Mar 13 2024 | 17.54 | 0.00 | 0.00% | 17.54 | 17.54 | 17.54 | 0 |
| Mar 12 2024 | 17.54 | 0.00 | 0.00% | 17.54 | 17.54 | 17.54 | 0 |
| Mar 11 2024 | 17.54 | 0.03 | 0.18% | 17.54 | 17.54 | 17.54 | 143 |
| Mar 08 2024 | 17.508 | -0.02 | -0.09% | 17.508 | 17.508 | 17.508 | 86 |
| Mar 07 2024 | 17.524 | 0.14 | 0.81% | 17.524 | 17.53 | 17.524 | 976 |
| Mar 06 2024 | 17.384 | 0.00 | 0.00% | 17.384 | 17.384 | 17.384 | 0 |
| Mar 05 2024 | 17.384 | 0.00 | 0.00% | 17.384 | 17.384 | 17.384 | 0 |
| Mar 04 2024 | 17.384 | -0.03 | -0.20% | 17.384 | 17.384 | 17.384 | 115 |
| Mar 01 2024 | 17.418 | 0.09 | 0.53% | 17.394 | 17.418 | 17.394 | 239 |
| Feb 29 2024 | 17.326 | -0.03 | -0.18% | 17.326 | 17.326 | 17.326 | 518 |
| Feb 28 2024 | 17.358 | 0.01 | 0.03% | 17.354 | 17.372 | 17.354 | 635 |
| Feb 27 2024 | 17.352 | -0.01 | -0.08% | 17.352 | 17.352 | 17.352 | 20 |
| Feb 26 2024 | 17.366 | 0.04 | 0.25% | 17.418 | 17.44 | 17.344 | 815 |
| Feb 23 2024 | 17.322 | 0.00 | 0.00% | 17.322 | 17.322 | 17.322 | 0 |
| Feb 22 2024 | 17.322 | -0.07 | -0.43% | 17.322 | 17.324 | 17.32 | 4,600 |
| Feb 21 2024 | 17.396 | 0.05 | 0.27% | 17.396 | 17.396 | 17.396 | 1 |
