Advertisement
U.S. markets closed

Loncar Cancer Immunotherapy ETF (CNCR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
16.62+0.17 (+1.03%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.4816.7816.4816.6216.6212,490
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
Dec 15, 202312.6512.7712.5612.6112.612,900
Dec 14, 202312.3712.6612.3712.6112.617,200
Dec 13, 202311.7612.3011.7412.2812.282,300
Dec 12, 202311.5811.7311.5211.7111.7120,400
Dec 11, 202311.7911.7911.5211.6211.622,400
Dec 08, 202311.6611.8411.6611.7711.771,900
Dec 07, 202311.5411.6711.5411.6611.662,300
Dec 06, 202311.4011.6511.3511.5511.551,900
Dec 05, 202311.4611.4611.2711.3611.361,900
Dec 04, 202311.2711.5311.2711.4511.452,800
Dec 01, 202310.9011.3210.7811.3211.326,600
Nov 30, 202310.9411.1710.9411.0111.015,400
Nov 29, 202311.0011.0010.7210.7410.745,400
Nov 28, 202310.5210.6210.5110.5510.552,800
Nov 27, 202310.6410.6410.4910.5910.593,100
Nov 24, 202310.5110.6110.5110.6110.61500
Nov 22, 202310.4110.4910.4110.4910.49700
Nov 21, 202310.3510.3510.3010.3010.302,500
Nov 20, 202310.8010.9110.6510.6510.653,000
Nov 17, 202310.5710.6510.5610.6510.652,700
Nov 16, 202310.4610.4610.3810.3810.38900
Nov 15, 202310.8210.8210.6110.6110.612,100
Nov 14, 202310.0610.3710.0610.3610.363,500
Nov 13, 20239.629.739.549.739.731,100
Nov 10, 20239.629.709.529.709.705,600
Nov 09, 202310.2010.209.759.759.751,000
Nov 08, 202310.3110.3910.2210.3910.391,800
Nov 07, 202310.4310.4310.4310.4310.43500
Nov 06, 202310.6610.6610.4410.4410.44700
Nov 03, 202310.7010.7110.6810.7110.711,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...