G-X Conscious Companies ETF (NQ: KRMA )

30.11 USD +0.13 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.99 28.09 27.65 27.76 12,900 -0.09(-0.32%)
Feb 25, 2021 28.51 28.51 27.79 27.85 15,208 -0.73(-2.55%)
Feb 24, 2021 28.14 28.58 28.14 28.58 24,057 +0.18(+0.63%)
Feb 23, 2021 27.90 28.40 27.90 28.40 10,475 +0.12(+0.42%)
Feb 22, 2021 28.38 28.60 28.22 28.28 16,488 -0.17(-0.60%)
Feb 19, 2021 28.46 28.57 28.41 28.45 7,000 -0.01(-0.04%)
Feb 18, 2021 28.38 28.53 28.21 28.46 17,875 -0.03(-0.11%)
Feb 17, 2021 28.36 28.59 28.33 28.49 9,137 -0.11(-0.38%)
Feb 16, 2021 28.79 28.95 28.49 28.60 34,679 -0.04(-0.14%)
Feb 12, 2021 28.53 28.64 28.45 28.64 8,800 +0.19(+0.67%)
Feb 11, 2021 28.68 28.68 28.33 28.45 24,119 -0.01(-0.05%)
Feb 10, 2021 28.71 28.71 28.34 28.46 18,395 +0.08(+0.26%)
Feb 09, 2021 28.36 28.54 28.36 28.39 20,929 -0.21(-0.73%)
Feb 08, 2021 28.30 28.60 28.30 28.60 37,419 +0.39(+1.39%)
Feb 05, 2021 28.31 28.42 28.16 28.21 6,900 +0.11(+0.38%)
Feb 04, 2021 27.83 28.17 27.83 28.10 9,067 +0.20(+0.72%)
Feb 03, 2021 27.90 27.96 27.79 27.90 30,611 -0.07(-0.25%)
Feb 02, 2021 27.72 28.07 27.72 27.97 13,222 +0.44(+1.60%)
Feb 01, 2021 27.65 27.67 27.27 27.53 14,955 +0.32(+1.18%)
Jan 29, 2021 27.67 27.67 27.04 27.21 18,500 -0.55(-1.98%)
Jan 28, 2021 27.53 28.02 27.53 27.76 21,829 +0.29(+1.06%)
Jan 27, 2021 27.65 27.79 27.30 27.47 16,250 -0.59(-2.10%)
Jan 26, 2021 28.25 28.25 28.01 28.06 15,128 +0.04(+0.14%)
Jan 25, 2021 28.24 28.24 27.87 28.02 19,842 -0.03(-0.11%)
Jan 22, 2021 28.09 28.17 27.93 28.05 17,000 -0.14(-0.50%)
Jan 21, 2021 28.22 28.27 28.10 28.19 17,764 +0.02(+0.07%)
Jan 20, 2021 28.03 28.22 28.03 28.17 18,415 +0.27(+0.97%)
Jan 19, 2021 27.86 27.99 27.49 27.90 57,508 +0.17(+0.61%)
Jan 15, 2021 27.65 27.73 27.50 27.73 18,000 +0.00(+0.00%)
Jan 14, 2021 27.71 27.90 27.69 27.73 16,787 -0.09(-0.32%)
Jan 13, 2021 27.70 27.87 27.64 27.82 25,322 +0.11(+0.40%)
Jan 12, 2021 27.79 27.79 27.57 27.71 17,193 -0.09(-0.32%)
Jan 11, 2021 27.90 27.90 27.61 27.80 22,274 -0.11(-0.39%)
Jan 08, 2021 27.78 27.92 27.58 27.91 30,000 +0.36(+1.31%)
Jan 07, 2021 27.53 27.78 27.53 27.55 134,057 +0.21(+0.77%)
Jan 06, 2021 27.02 27.55 27.02 27.34 5,949 +0.16(+0.59%)
Jan 05, 2021 26.85 27.18 26.85 27.18 10,867 +0.25(+0.93%)
Jan 04, 2021 27.32 27.32 26.52 26.93 38,348 -0.36(-1.32%)
Dec 31, 2020 27.29 27.29 27.29 14,552 +0.08(+0.29%)
Dec 30, 2020 27.11 27.27 27.08 27.21 14,552 +0.06(+0.22%)
Dec 29, 2020 27.34 27.48 27.13 27.15 15,055 -0.09(-0.31%)
Dec 28, 2020 27.38 27.38 27.22 27.24 10,728 +0.20(+0.73%)
Dec 24, 2020 27.06 27.08 26.98 27.04 11,200 -0.03(-0.12%)
Dec 23, 2020 27.17 27.32 27.07 27.07 30,908 +0.05(+0.19%)
Dec 22, 2020 26.99 27.13 26.92 27.02 22,922 +0.03(+0.11%)
Dec 21, 2020 26.93 27.11 26.61 26.99 10,179 -0.13(-0.48%)
Dec 18, 2020 27.51 27.51 27.00 27.12 17,100 -0.14(-0.51%)
Dec 17, 2020 27.14 27.35 27.07 27.26 32,151 +0.20(+0.74%)
Dec 16, 2020 26.98 27.20 26.98 27.06 26,681 +0.18(+0.67%)
Dec 15, 2020 28.49 28.49 26.76 26.88 19,123 -1.72(-6.01%)
Dec 14, 2020 27.04 28.60 26.56 28.60 35,375 +1.49(+5.50%)
Dec 11, 2020 26.67 27.11 26.67 27.11 13,900 +0.17(+0.63%)
Dec 10, 2020 26.89 27.02 26.79 26.94 14,099 +0.04(+0.15%)
Dec 09, 2020 27.12 27.12 26.82 26.90 28,367 -0.16(-0.58%)
Dec 08, 2020 26.98 27.09 26.79 27.06 19,421 -0.15(-0.56%)
Dec 07, 2020 26.85 27.21 26.81 27.21 522,864 +0.32(+1.19%)
Dec 04, 2020 26.89 27.14 26.83 26.89 41,200 +0.10(+0.37%)
Dec 03, 2020 26.80 26.99 26.69 26.79 21,344 +0.08(+0.28%)
Dec 02, 2020 26.72 26.84 26.61 26.71 33,989 -0.01(-0.04%)
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.