Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD

Range Cancer Therapeutics Index ETF (CNCR)

9.38
+0.38
+(4.22%)
At close: 4:00:00 PM EDT
8.95
-0.43
(-4.58%)
After hours: 5:04:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20258.979.388.979.389.381,669
Apr 1, 20259.419.419.009.009.005,800
Mar 31, 20259.689.689.379.439.433,400
Mar 28, 20259.879.879.879.879.87300
Mar 27, 202510.1510.1510.0410.0410.041,100
Mar 26, 202510.4810.4810.0610.1010.102,600
Mar 25, 202510.5010.5010.5010.5010.50100
Mar 24, 202510.8710.8810.8310.8310.83700
Mar 21, 202510.6810.6810.6610.6610.66400
Mar 20, 202510.7410.7410.7410.7410.74100
Mar 19, 202510.6110.7210.6110.7210.72200
Mar 18, 202510.5510.6210.5310.5310.531,700
Mar 17, 202510.6610.8310.6610.8310.83400
Mar 14, 202510.7110.7110.7110.7110.71100
Mar 13, 202510.8510.8510.6510.6510.65200
Mar 12, 202510.9210.9710.8710.9310.93900
Mar 11, 202510.6410.8310.4410.8310.832,700
Mar 10, 202510.8810.8810.5510.6010.606,800
Mar 7, 202511.0811.1011.0811.1011.101,000
Mar 6, 202510.8811.0910.8811.0611.063,800
Mar 5, 202510.8311.0910.8311.0911.092,400
Mar 4, 202510.6010.8410.5610.7910.794,700
Mar 3, 202511.4811.4810.8110.8510.853,100
Feb 28, 202511.2111.3911.1011.3911.391,900
Feb 27, 202511.6511.7411.2611.2711.273,800
Feb 26, 202511.7611.8211.5611.6211.622,900
Feb 25, 202512.0912.0911.5011.7211.725,000
Feb 24, 202512.2112.2812.0112.1112.111,300
Feb 21, 202512.5612.5912.3012.3012.301,800
Feb 20, 202512.7312.7312.5012.5712.578,000
Feb 19, 202512.6612.8112.6612.8012.803,900
Feb 18, 202513.0013.0012.6012.6612.661,500
Feb 14, 202512.6312.8612.5912.7112.713,400
Feb 13, 202512.1512.4312.1512.4312.431,200
Feb 12, 202511.7312.1911.6412.1812.183,200
Feb 11, 202511.9711.9811.8611.9411.943,100
Feb 10, 202512.3812.4112.2312.2412.244,300
Feb 7, 202512.6512.6512.3012.3012.302,200
Feb 6, 202512.8412.8412.5112.5112.515,100
Feb 5, 202512.3112.8112.3112.8112.812,200
Feb 4, 202512.0412.2412.0412.2412.243,000
Feb 3, 202511.9312.0011.7911.9611.965,300
Jan 31, 202512.5112.6012.3312.3812.382,500
Jan 30, 202512.2612.4712.2612.3712.373,300
Jan 29, 202512.2512.3612.1512.2012.201,900
Jan 28, 202512.2612.3412.1012.2912.293,500
Jan 27, 202512.2312.4912.1912.2412.242,500
Jan 24, 202512.4212.6912.3912.4512.455,200
Jan 23, 202512.0612.5012.0412.4812.482,900
Jan 22, 202512.2812.3512.0812.2312.232,700
Jan 21, 202511.9012.2011.9012.1212.123,700
Jan 17, 202511.7611.7611.6711.6711.671,100
Jan 16, 202511.7011.7011.6511.7011.70800
Jan 15, 202511.7311.8211.6311.6811.681,800
Jan 14, 202511.6711.7311.3811.4211.426,000
Jan 13, 202511.9811.9811.5311.7511.753,400
Jan 10, 202512.4312.4311.9111.9811.982,400
Jan 8, 202512.9512.9512.6412.6412.643,800
Jan 7, 202513.2013.2012.9213.0313.033,400
Jan 6, 202513.1313.2812.9513.0113.015,300
Jan 3, 202512.8713.0812.8013.0313.037,200
Jan 2, 202512.4512.8312.4512.6012.602,700
Dec 31, 202412.2712.3112.0612.3112.3113,700
Dec 30, 202412.3312.3312.0712.1712.174,200
Dec 27, 202412.6112.6112.2412.4912.493,900
Dec 26, 202412.3312.6112.2412.6112.613,700
Dec 24, 202412.3312.3512.2312.3512.35500
Dec 23, 202412.2012.3212.0912.3212.321,900
Dec 20, 202411.8712.2111.8712.0912.092,500
Dec 19, 202412.0812.1411.8611.9711.975,100
Dec 18, 202412.6212.6311.9412.0212.0211,500
Dec 17, 202412.6812.7012.6112.6612.661,800
Dec 16, 202412.8812.9212.8112.8112.811,000
Dec 13, 202412.9412.9412.6212.6812.681,800
Dec 12, 202413.4913.5013.0113.0113.013,500
Dec 11, 202413.8913.8913.6013.6713.674,300
Dec 10, 202414.1414.1413.7413.7413.742,000
Dec 9, 202414.5514.5514.1414.1914.191,000
Dec 6, 202414.0414.0614.0414.0614.06700
Dec 5, 202413.6813.8513.6213.6613.669,000
Dec 4, 202414.1514.1513.9613.9613.962,200
Dec 3, 202414.4914.4914.1514.1514.151,300
Dec 2, 202414.3514.4114.3514.3814.38800
Nov 29, 202414.3414.3514.2314.3514.351,000
Nov 27, 202413.9214.1913.9214.1914.193,300
Nov 26, 202413.8113.8913.7813.8113.812,100
Nov 25, 202414.0014.0313.7913.7913.795,500
Nov 22, 202413.2813.7013.2813.5613.563,600
Nov 21, 202413.3213.4113.0913.2213.227,800
Nov 20, 202413.2713.4613.2513.4213.421,300
Nov 19, 202413.2013.5113.2013.4313.431,800
Nov 18, 202413.6113.6113.3013.3513.353,400
Nov 15, 202414.2514.2513.3913.3913.395,600
Nov 14, 202414.5514.5914.2514.2514.253,200
Nov 13, 202415.3415.3414.8014.8014.801,200
Nov 12, 202415.5315.5315.0915.0915.092,300
Nov 11, 202415.9415.9415.5915.7415.741,700
Nov 8, 202415.7015.7215.5615.7215.725,500
Nov 7, 202415.7315.9115.7315.8015.803,300
Nov 6, 202415.5915.7315.4615.5915.593,100
Nov 5, 202415.0115.1615.0115.1615.163,500
Nov 4, 202414.9614.9614.9614.9614.962,500
Nov 1, 202414.6714.7814.6714.7414.743,900
Oct 31, 202414.8714.8714.5814.5814.587,100
Oct 30, 202414.9014.9014.9014.9014.90500
Oct 29, 202415.1015.1014.9915.0315.032,300
Oct 28, 202415.0515.3415.0515.2915.292,500
Oct 25, 202414.8514.8514.6914.6914.693,900
Oct 24, 202414.9115.1014.8414.8414.847,900
Oct 23, 202415.1715.1714.7114.8914.894,600
Oct 22, 202414.9715.2214.9715.2215.222,300
Oct 21, 202415.3615.3614.9815.1015.102,600
Oct 18, 202415.2515.3615.2015.3615.366,300
Oct 17, 202415.2015.2115.1115.2115.213,600
Oct 16, 202415.1315.4015.1315.3015.306,900
Oct 15, 202414.8515.0914.8515.0615.061,900
Oct 14, 202414.8214.8814.8214.8814.883,100
Oct 11, 202414.3414.9214.3414.9214.921,700
Oct 10, 202414.3114.3314.2514.3314.333,100
Oct 9, 202414.7514.7514.5114.5114.512,900
Oct 8, 202414.5614.8014.5614.7314.731,200
Oct 7, 202414.9514.9514.4814.5214.522,600
Oct 4, 202414.7414.9514.6314.9514.952,700
Oct 3, 202414.5614.6614.4814.5114.513,500
Oct 2, 202414.6614.7314.4914.7314.731,900
Oct 1, 202414.6014.8114.5014.8114.814,000
Sep 30, 202414.9615.1614.8414.9514.951,200
Sep 27, 202415.1515.1515.0715.0715.071,900
Sep 26, 202414.9014.9414.9014.9414.941,400
Sep 25, 202415.0415.0414.8414.8814.883,700
Sep 24, 202414.9415.1814.8615.0915.0913,700
Sep 23, 202415.5415.5414.9115.0915.096,500
Sep 20, 202415.5815.7215.5515.6915.696,000
Sep 19, 202415.7715.8815.7715.7715.771,500
Sep 18, 202415.6415.7215.4015.4015.405,600
Sep 17, 202415.8315.9915.6515.6515.652,900
Sep 16, 202416.2716.2715.8015.8515.857,500
Sep 13, 202415.8816.1115.8716.1116.116,700
Sep 12, 202415.2315.5715.2315.4515.456,300
Sep 11, 202415.0515.3115.0115.2115.213,500
Sep 10, 202414.9415.2314.8215.2315.231,900
Sep 9, 202414.7914.9614.7414.9614.961,300
Sep 6, 202414.5714.5713.9414.1814.183,600
Sep 5, 202414.4214.4714.4214.4714.47400
Sep 4, 202414.4414.4814.4414.4814.481,500
Sep 3, 202414.8815.0814.3914.5314.531,900
Aug 30, 202415.0515.0814.8915.0815.086,100
Aug 29, 202415.1015.1014.9614.9614.965,700
Aug 28, 202414.9915.0014.7914.8614.862,300
Aug 27, 202415.0815.0814.8814.9814.982,400
Aug 26, 202415.1815.3815.0315.3815.387,400
Aug 23, 202414.8415.0314.8414.9814.981,700
Aug 22, 202414.9214.9214.6714.7814.784,400
Aug 21, 202414.7615.0514.7615.0515.0524,200
Aug 20, 202414.6014.7714.4914.7714.776,200
Aug 19, 202414.0814.6014.0814.6014.602,100
Aug 16, 202414.2114.2114.1814.2114.21700
Aug 15, 202414.0214.2014.0114.2014.202,800
Aug 14, 202413.6813.7113.6113.7113.714,600
Aug 13, 202413.8713.9013.8713.9013.90400
Aug 12, 202413.7313.7313.5413.6313.632,600
Aug 9, 202413.7913.7913.5313.7313.731,700
Aug 8, 202413.4613.6813.3413.6613.662,700
Aug 7, 202414.0514.0513.2713.4113.419,500
Aug 6, 202413.6813.8913.6613.8513.855,200
Aug 5, 202413.2013.6913.1113.6713.672,900
Aug 2, 202414.2314.4414.1514.2314.233,800
Aug 1, 202415.3815.3814.7714.9214.921,800
Jul 31, 202415.1115.7115.1115.3015.301,300
Jul 30, 202415.4315.4315.0915.2315.238,500
Jul 29, 202415.8215.8215.2615.4915.492,900
Jul 26, 202415.9115.9115.5415.8215.823,900
Jul 25, 202415.2515.2615.2315.2615.26500
Jul 24, 202415.2615.3815.1415.1415.141,100
Jul 23, 202415.0015.3514.7715.3515.359,200
Jul 22, 202414.6515.0414.5615.0415.041,800
Jul 19, 202414.8414.8514.5114.5114.513,000
Jul 18, 202415.4315.4414.8114.8814.882,600
Jul 17, 202415.7315.8015.4415.5815.583,700
Jul 16, 202415.6015.9915.6015.9715.976,300
Jul 15, 202415.1015.4015.0515.3515.353,900
Jul 12, 202414.8115.2514.8015.0515.0518,100
Jul 11, 202414.0114.7014.0114.6514.656,500
Jul 10, 202414.0014.0013.9013.9313.933,900
Jul 9, 202413.5913.9713.5813.9713.972,800
Jul 8, 202413.3213.6813.3213.5413.549,600
Jul 5, 202413.0813.2513.0013.2513.2566,600
Jul 3, 202413.1513.3313.0713.1613.163,000
Jul 2, 202413.6213.6213.0913.1013.1021,600
Jul 1, 202413.5013.6713.5013.6713.673,000
Jun 28, 202413.5213.5313.4113.5113.519,300
Jun 27, 202413.5013.6313.5013.6113.61900
Jun 26, 202413.6013.6913.4313.4813.4814,800
Jun 25, 202413.9613.9713.8513.9313.931,000
Jun 24, 202413.9814.2513.9814.0714.0711,300
Jun 21, 202413.7613.8713.7613.8713.872,100
Jun 20, 202413.7913.7913.5013.7213.7212,900
Jun 18, 202413.8213.8413.6513.6513.6587,400
Jun 17, 202414.0914.1413.8813.8813.886,600
Jun 14, 202414.7114.7114.2714.2714.271,800
Jun 13, 202414.7014.7014.6314.6714.671,200
Jun 12, 202414.9415.0114.7214.7214.725,800
Jun 11, 202414.4814.7514.4414.5914.594,200
Jun 10, 202414.3114.6214.3114.6214.622,500
Jun 7, 202414.4314.5314.4214.5214.522,400
Jun 6, 202414.8714.8714.6514.6614.662,500
Jun 5, 202414.5914.9514.5914.9514.953,800
Jun 4, 202414.5614.5614.4114.4114.411,800
Jun 3, 202414.6915.0514.5314.7414.7410,600
May 31, 202414.7014.7914.5014.5014.506,900
May 30, 202414.2514.5714.2314.5714.579,000
May 29, 202414.2214.2214.0814.1014.101,500
May 28, 202414.7514.7514.3414.4014.402,100
May 24, 202414.6714.7214.5114.6114.611,900
May 23, 202414.8514.9414.5714.5914.593,800
May 22, 202415.0815.2414.9415.0215.021,200
May 21, 202414.9014.9814.8214.8814.883,900
May 20, 202415.0215.2014.9615.0415.046,200
May 17, 202415.0315.2115.0315.2015.2018,700
May 16, 202415.3115.3115.1115.2715.276,600
May 15, 202415.4115.4115.1815.2415.242,500
May 14, 202415.0715.2314.9314.9314.932,800
May 13, 202415.0615.2415.0015.0215.022,500
May 10, 202415.3715.3714.8014.8614.864,700
May 9, 202415.4015.5015.0115.2415.244,500
May 8, 202415.5215.5415.4115.4615.462,800
May 7, 202415.6515.7915.6515.7915.791,000
May 6, 202415.8815.8815.6715.7415.744,500
May 3, 202415.9015.9115.7015.8615.866,000
May 2, 202415.5715.6115.2415.4315.4311,000
May 1, 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 9, 202415.7816.0015.6916.0016.0019,300
Apr 8, 202415.7315.7315.4415.5415.547,200
Apr 5, 202415.4815.7615.3715.7015.704,700
Apr 4, 202416.0316.0615.4715.5315.535,500
Apr 3, 202415.7415.8715.5415.8715.8710,900

Related Tickers