GX Conscious Companies ETF (NQ: KRMA )

38.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.33 22.53 22.33 22.41 21,157 -0.11(-0.50%)
Dec 30, 2019 22.73 22.82 22.48 22.52 3,824 -0.10(-0.44%)
Dec 27, 2019 22.76 22.76 22.62 22.62 15,942 -0.00(-0.00%)
Dec 26, 2019 22.47 22.65 22.47 22.62 20,428 +0.06(+0.25%)
Dec 24, 2019 22.53 22.59 22.51 22.56 14,781 -0.00(-0.02%)
Dec 23, 2019 22.71 22.71 22.54 22.57 8,514 -0.00(-0.01%)
Dec 20, 2019 22.56 22.61 22.53 22.57 6,546 +0.16(+0.72%)
Dec 19, 2019 22.53 22.53 22.31 22.41 26,157 +0.04(+0.20%)
Dec 18, 2019 22.35 22.38 22.32 22.36 26,430 +0.02(+0.08%)
Dec 17, 2019 22.33 22.37 22.31 22.34 9,543 +0.00(+0.02%)
Dec 16, 2019 22.56 22.56 22.30 22.34 6,452 +0.08(+0.37%)
Dec 13, 2019 22.45 22.45 22.20 22.26 4,645 +0.01(+0.06%)
Dec 12, 2019 22.15 22.25 22.12 22.24 4,688 +0.24(+1.11%)
Dec 11, 2019 21.98 22.05 21.93 22.00 11,653 +0.07(+0.31%)
Dec 10, 2019 21.99 22.03 21.93 21.93 11,569 -0.01(-0.06%)
Dec 09, 2019 22.12 22.12 21.95 21.95 11,024 -0.07(-0.31%)
Dec 06, 2019 21.80 22.08 21.80 22.01 8,446 +0.16(+0.75%)
Dec 05, 2019 21.78 21.85 21.75 21.85 5,343 +0.05(+0.22%)
Dec 04, 2019 21.88 21.88 21.69 21.80 25,717 +0.17(+0.79%)
Dec 03, 2019 21.69 21.69 21.54 21.63 4,575 -0.18(-0.84%)
Dec 02, 2019 21.87 21.87 21.68 21.81 8,476 -0.17(-0.76%)
Nov 29, 2019 22.11 22.14 21.92 21.98 4,751 -0.11(-0.50%)
Nov 27, 2019 22.24 22.24 21.95 22.09 28,190 +0.08(+0.37%)
Nov 26, 2019 21.97 22.02 21.93 22.01 19,955 +0.11(+0.50%)
Nov 25, 2019 21.93 21.93 21.81 21.90 12,921 +0.20(+0.93%)
Nov 22, 2019 21.76 21.76 21.63 21.70 14,675 +0.07(+0.34%)
Nov 21, 2019 21.59 21.66 21.59 21.63 7,904 -0.07(-0.31%)
Nov 20, 2019 21.74 21.76 21.67 21.70 2,234 -0.10(-0.48%)
Nov 19, 2019 21.68 21.83 21.68 21.80 9,598 +0.05(+0.22%)
Nov 18, 2019 21.78 21.81 21.73 21.75 6,606 -0.03(-0.14%)
Nov 15, 2019 21.74 21.78 21.71 21.78 7,073 +0.15(+0.70%)
Nov 14, 2019 21.72 21.72 21.50 21.63 17,188 +0.03(+0.13%)
Nov 13, 2019 21.67 21.67 21.50 21.60 42,852 +0.03(+0.14%)
Nov 12, 2019 21.66 21.66 21.47 21.57 14,551 +0.03(+0.13%)
Nov 11, 2019 21.59 21.59 21.41 21.55 12,360 +0.00(+0.01%)
Nov 08, 2019 21.52 21.56 21.48 21.54 8,552 +0.02(+0.08%)
Nov 07, 2019 21.71 21.71 21.47 21.53 28,954 +0.12(+0.54%)
Nov 06, 2019 21.64 21.64 21.38 21.41 11,999 -0.03(-0.16%)
Nov 05, 2019 21.59 21.59 21.40 21.45 13,394 -0.01(-0.07%)
Nov 04, 2019 21.66 21.66 21.44 21.46 20,677 +0.11(+0.53%)
Nov 01, 2019 21.33 21.36 21.30 21.35 17,948 +0.13(+0.63%)
Oct 31, 2019 21.43 21.43 21.05 21.22 33,966 -0.17(-0.80%)
Oct 30, 2019 21.18 21.39 21.17 21.39 20,841 +0.27(+1.26%)
Oct 29, 2019 21.35 21.35 21.12 21.12 23,145 -0.12(-0.55%)
Oct 28, 2019 21.40 21.40 21.13 21.24 53,039 +0.08(+0.36%)
Oct 25, 2019 21.04 21.19 21.04 21.16 20,905 +0.10(+0.46%)
Oct 24, 2019 21.14 21.14 20.97 21.06 10,551 +0.06(+0.29%)
Oct 23, 2019 21.15 21.15 20.98 21.00 7,045 -0.03(-0.13%)
Oct 22, 2019 21.09 21.10 21.03 21.03 2,196 -0.02(-0.09%)
Oct 21, 2019 21.00 21.05 20.98 21.05 6,690 +0.16(+0.75%)
Oct 18, 2019 20.96 21.04 20.85 20.89 15,626 -0.08(-0.36%)
Oct 17, 2019 20.86 21.11 20.86 20.97 12,435 +0.07(+0.33%)
Oct 16, 2019 21.03 21.03 20.86 20.90 10,854 -0.13(-0.60%)
Oct 15, 2019 20.89 21.07 20.88 21.03 20,245 +0.21(+1.03%)
Oct 14, 2019 20.84 20.87 20.77 20.81 96,911 -0.07(-0.35%)
Oct 11, 2019 20.62 21.00 20.62 20.88 28,507 +0.38(+1.85%)
Oct 10, 2019 20.54 20.60 20.51 20.51 10,646 +0.03(+0.14%)
Oct 09, 2019 20.55 20.55 20.41 20.48 2,212 +0.26(+1.27%)
Oct 08, 2019 20.71 20.71 20.22 20.22 6,982 -0.42(-2.06%)
Oct 07, 2019 20.88 20.88 20.62 20.65 19,194 -0.01(-0.04%)
Oct 04, 2019 20.51 20.65 20.49 20.65 6,018 +0.30(+1.46%)
Oct 03, 2019 20.36 20.40 20.15 20.36 37,711 +0.09(+0.44%)
Oct 02, 2019 20.63 20.63 20.19 20.27 34,991 -0.41(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.