Canada markets closed

Range Cancer Therapeutics ETF (CNCR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
14.86-0.38 (-2.49%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.0515.1014.8014.8614.864,717
May 09, 202415.4015.5015.0115.2415.244,500
May 08, 202415.5215.5415.4115.4615.462,800
May 07, 202415.6515.7915.6515.7915.791,000
May 06, 202415.8815.8815.6715.7415.744,500
May 03, 202415.9015.9115.7015.8615.866,000
May 02, 202415.5715.6115.2415.4315.4311,000
May 01, 202415.0015.8314.9415.4415.4482,800
Apr 30, 202415.0715.1014.7614.7614.7615,800
Apr 29, 202414.6515.2714.6515.0315.0321,600
Apr 26, 202413.9714.4313.9414.3914.393,200
Apr 25, 202414.2614.2613.7713.9513.956,400
Apr 24, 202414.5214.5214.2314.2314.232,200
Apr 23, 202414.4414.6514.4414.4814.482,500
Apr 22, 202414.1814.4814.0514.2114.216,800
Apr 19, 202414.3014.4913.9214.1114.1115,000
Apr 18, 202414.5814.6314.3614.3614.361,800
Apr 17, 202414.8914.8914.5714.5714.57225,700
Apr 16, 202414.9715.0014.6714.6714.6730,000
Apr 15, 202415.5915.5915.0015.0115.0117,900
Apr 12, 202415.9115.9115.3215.6415.644,400
Apr 11, 202415.7416.0015.6715.9515.954,900
Apr 10, 202415.5315.6815.4015.5515.559,500
Apr 09, 202415.7816.0015.6916.0016.0019,300
Apr 08, 202415.7315.7315.4415.5415.547,200
Apr 05, 202415.4815.7615.3715.7015.704,700
Apr 04, 202416.0316.0615.4715.5315.535,500
Apr 03, 202415.7415.8715.5415.8715.8710,900
Apr 02, 202416.1716.1715.7315.7315.737,800
Apr 01, 202416.5816.5916.1016.2916.2913,700
Mar 28, 202416.5716.7816.4816.6216.6212,400
Mar 27, 202415.9516.4515.7716.4516.4529,300
Mar 26, 202415.9816.1015.7815.8015.8040,500
Mar 25, 202416.1616.3915.7515.8915.8967,400
Mar 22, 202416.4216.4216.0716.0816.0835,700
Mar 21, 202416.4416.5816.3316.4716.47154,700
Mar 20, 202415.9516.3215.8516.2016.2061,500
Mar 19, 202415.8116.0915.7515.9115.9124,400
Mar 18, 202416.4116.4115.8115.9915.9940,000
Mar 15, 202416.0416.3516.0416.2616.26307,000
Mar 14, 202416.5016.7015.8516.0516.0582,800
Mar 13, 202416.7116.9216.5716.8016.80162,100
Mar 12, 202416.8616.8616.3916.7516.75226,100
Mar 11, 202417.2817.3016.6816.6916.6914,200
Mar 08, 202417.3417.8117.1717.2917.2930,300
Mar 07, 202417.6217.9317.1817.1817.1814,000
Mar 06, 202417.2717.5017.2717.4517.4522,900
Mar 05, 202417.2117.3916.9417.0017.00108,400
Mar 04, 202417.9117.9117.2417.4017.4031,800
Mar 01, 202417.3317.9617.3317.8417.8488,800
Feb 29, 202417.4617.6417.2217.2717.2721,000
Feb 28, 202417.7117.7117.2217.3017.3070,600
Feb 27, 202417.0917.7316.9617.7317.7356,700
Feb 26, 202416.6516.7016.4216.6416.6429,700
Feb 23, 202416.0916.3116.0616.2116.2115,600
Feb 22, 202416.1516.4915.9816.0716.079,800
Feb 21, 202415.7715.8815.7615.8515.854,000
Feb 20, 202416.4216.4215.7115.9215.9211,600
Feb 16, 202415.8316.4015.8316.3216.328,400
Feb 15, 202415.9116.1315.8316.0316.035,800
Feb 14, 202415.3315.7315.3015.6615.6684,400
Feb 13, 202415.5815.5815.0615.1215.1218,000
Feb 12, 202415.6716.1215.6615.8915.8923,800
Feb 09, 202415.3115.7415.3115.5215.5214,100
Feb 08, 202415.1015.3615.0015.3115.317,900
Feb 07, 202415.1915.1914.9114.9814.9821,000
Feb 06, 202414.8415.1614.8415.1515.152,700
Feb 05, 202414.1914.9014.1914.7914.794,700
Feb 02, 202414.3114.6614.3014.6214.624,400
Feb 01, 202414.2514.6114.2514.5514.553,000
Jan 31, 202414.2414.7314.1614.1614.162,600
Jan 30, 202414.5014.5014.2214.2714.2710,300
Jan 29, 202413.8914.5013.8414.5014.505,900
Jan 26, 202414.0014.0213.8613.9913.992,600
Jan 25, 202413.7813.9913.7813.9913.998,500
Jan 24, 202413.9913.9913.6413.6413.642,200
Jan 23, 202413.6413.7313.5413.7313.734,300
Jan 22, 202413.3513.6413.3513.5913.592,000
Jan 19, 202413.2513.4313.1613.3213.325,000
Jan 18, 202413.5313.5313.1413.2713.274,600
Jan 17, 202413.5713.5713.4013.5313.531,800
Jan 16, 202414.0214.0213.6413.7713.775,400
Jan 12, 202414.0714.1614.0214.0214.021,200
Jan 11, 202414.2514.2513.8014.0714.075,900
Jan 10, 202414.3414.4514.0914.1414.1419,000
Jan 09, 202414.0214.3913.8414.2714.2718,500
Jan 08, 202413.6614.1413.6614.0114.015,400
Jan 05, 202413.1413.3413.1413.3413.341,000
Jan 04, 202413.3513.6413.3113.4413.444,500
Jan 03, 202413.6413.6513.2013.3913.393,000
Jan 02, 202413.3813.9713.3813.6413.6411,600
Dec 29, 202313.7513.7513.4713.4713.477,700
Dec 28, 202313.6913.9313.6913.8313.8317,200
Dec 27, 202313.7013.7013.5313.6113.6119,800
Dec 26, 202313.3613.5713.2913.5113.517,900
Dec 22, 202312.8613.2512.8613.1013.106,100
Dec 21, 202312.7012.7412.7012.7412.741,800
Dec 20, 202312.7813.0612.4712.4812.488,300
Dec 19, 202312.7712.9012.7712.8412.844,200
Dec 18, 202312.6412.6412.4712.5012.504,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...