Canada markets open in 4 hours 56 minutes

Loncar Cancer Immunotherapy ETF (CNCR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
31.36-0.66 (-2.06%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 202132.1832.1831.1631.2031.203,700
Feb. 24, 202131.5832.2331.5832.0232.023,100
Feb. 23, 202131.8232.0530.7231.8931.8925,800
Feb. 22, 202133.0133.0132.1032.1432.147,400
Feb. 19, 202132.9833.6032.9833.3133.317,900
Feb. 18, 202133.0733.1032.6033.0033.005,700
Feb. 17, 202133.3633.6032.9933.6033.608,700
Feb. 16, 202134.0334.2633.4233.4233.4214,400
Feb. 12, 202134.3734.4434.2334.2734.274,200
Feb. 11, 202135.4935.4934.5034.5934.5923,800
Feb. 10, 202135.7235.7934.6935.2335.2317,300
Feb. 09, 202135.5535.6435.2935.3535.3511,500
Feb. 08, 202135.7535.8235.3235.7035.704,400
Feb. 05, 202135.1635.1634.7935.1435.142,000
Feb. 04, 202134.9834.9834.3134.6734.6710,700
Feb. 03, 202134.4034.6634.3234.3234.325,400
Feb. 02, 202134.3234.4134.0834.2334.239,300
Feb. 01, 202133.5333.6933.1933.6133.618,800
Jan. 29, 202132.3433.3032.3332.8332.834,800
Jan. 28, 202132.8533.3232.7032.7032.708,700
Jan. 27, 202133.3733.4432.8032.8332.837,100
Jan. 26, 202134.4234.4933.7233.7233.7217,300
Jan. 25, 202134.4034.8433.8934.7334.7315,500
Jan. 22, 202134.2134.5534.1134.4234.4211,000
Jan. 21, 202135.0035.0034.0234.2634.267,500
Jan. 20, 202135.5535.5534.6634.8034.807,400
Jan. 19, 202134.7135.3534.7135.1535.159,500
Jan. 15, 202134.4835.2734.4834.6534.6512,100
Jan. 14, 202133.9435.1133.9435.0035.008,300
Jan. 13, 202133.9434.1133.9033.9033.902,500
Jan. 12, 202134.3234.4333.8533.9433.9414,400
Jan. 11, 202133.3634.2733.3634.0034.009,600
Jan. 08, 202133.4634.3033.4634.0834.0816,600
Jan. 07, 202132.4733.5032.4733.4633.4616,200
Jan. 06, 202132.1432.7531.6732.0832.0839,700
Jan. 05, 202131.8531.8531.5031.7531.752,100
Jan. 04, 202132.0232.0931.4531.5531.555,400
Dec. 31, 202032.0032.0031.5731.7231.721,600
Dec. 30, 202032.2432.5132.1732.2132.219,900
Dec. 30, 20200.288 Dividend
Dec. 29, 202032.6632.6631.8732.1031.8117,500
Dec. 28, 202033.5733.5732.7532.7632.478,500
Dec. 24, 202033.2033.7833.1133.1732.878,200
Dec. 23, 202033.3633.5033.1933.5033.208,200
Dec. 22, 202033.2033.5233.2033.3833.088,700
Dec. 21, 202033.0833.2132.5033.2132.917,300
Dec. 18, 202033.0333.3533.0333.2032.9021,300
Dec. 17, 202032.7233.1032.7233.1032.803,500
Dec. 16, 202032.7132.9032.5032.6132.3211,900
Dec. 15, 202034.1634.1632.5232.9432.6423,000
Dec. 14, 202033.7334.1033.3633.3633.0617,300
Dec. 11, 202033.1433.4032.9533.0632.766,100
Dec. 10, 202032.2733.3732.2733.3533.053,100
Dec. 09, 202034.3734.3732.2232.6232.3324,100
Dec. 08, 202033.1834.1032.8433.9433.6312,800
Dec. 07, 202032.8533.8332.8533.1532.8519,900
Dec. 04, 202032.0632.3232.0632.2932.002,400
Dec. 03, 202031.9132.2331.9032.1331.842,800
Dec. 02, 202032.0032.2831.8231.9531.668,100
Dec. 01, 202032.7633.1932.0632.2431.9514,700
Nov. 30, 202032.3232.4231.6732.3532.0615,400
Nov. 27, 202030.0231.5730.0231.5431.2521,100
Nov. 25, 202029.8429.9029.8029.9029.632,800
Nov. 24, 202029.7829.8829.4829.5529.299,500
Nov. 23, 202029.7929.8529.6229.7429.478,300
Nov. 20, 202029.2429.7929.2429.7229.4520,000
Nov. 19, 202029.1529.2929.0429.1428.8815,200
Nov. 18, 202029.1629.3829.0229.0228.761,900
Nov. 17, 202028.8829.0928.7029.0128.7521,100
Nov. 16, 202029.4929.4928.5228.5528.293,900
Nov. 13, 202028.6929.0028.6928.9028.646,800
Nov. 12, 202028.7128.7128.2128.4028.1419,500
Nov. 11, 202028.5628.7628.4028.6128.353,600
Nov. 10, 202028.0628.4327.9228.2427.9816,800
Nov. 09, 202028.2228.5127.9228.0127.7512,000
Nov. 06, 202028.5128.5127.6627.7527.501,900
Nov. 05, 202028.8928.8928.3228.4528.192,700
Nov. 04, 202028.5628.5728.2228.3428.094,700
Nov. 03, 202027.0127.1126.7327.1126.872,100
Nov. 02, 202026.5726.6726.3026.5126.286,900
Oct. 30, 202026.7626.7626.1726.3926.153,300
Oct. 29, 202026.9927.1326.9927.1326.88600
Oct. 28, 202026.9326.9326.5426.6826.446,100
Oct. 27, 202027.5227.6827.5127.6827.431,700
Oct. 26, 202027.8727.9026.9827.3627.123,600
Oct. 23, 202028.3628.3627.6727.9627.715,500
Oct. 22, 202027.5027.6627.5027.6627.412,900
Oct. 21, 202027.6027.6327.2827.2827.042,500
Oct. 20, 202028.8228.8228.3728.4528.2014,900
Oct. 19, 202029.5929.5928.6628.7428.488,400
Oct. 16, 202029.5629.8329.5129.5529.292,000
Oct. 15, 202029.2729.5329.1229.3529.091,900
Oct. 14, 202029.7230.2529.5729.5829.3116,200
Oct. 13, 202028.9229.7128.9229.6729.4011,500
Oct. 12, 202029.2029.2729.1129.2528.992,500
Oct. 09, 202028.7229.0728.7229.0728.812,900
Oct. 08, 202028.6728.7528.4628.6128.365,600
Oct. 07, 202028.0028.5728.0028.5228.265,100
Oct. 06, 202028.0028.2027.7827.7827.532,800
Oct. 05, 202026.8828.0526.8828.0527.805,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...