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 (%)
Mar 31, 2017 15.41 15.41 15.40 15.40 797 +0.00(+0.02%)
Mar 30, 2017 15.39 15.42 15.38 15.40 6,813 +0.03(+0.18%)
Mar 29, 2017 15.37 15.37 15.37 15.37 718 -0.01(-0.06%)
Mar 28, 2017 15.35 15.38 15.34 15.38 1,607 +0.12(+0.78%)
Mar 27, 2017 15.15 15.27 15.15 15.27 2,796 -0.06(-0.38%)
Mar 24, 2017 15.34 15.34 15.32 15.32 779 +0.07(+0.44%)
Mar 23, 2017 15.27 15.35 15.23 15.26 3,833 +0.01(+0.09%)
Mar 22, 2017 15.21 15.26 15.18 15.24 2,396 -0.04(-0.23%)
Mar 21, 2017 15.43 15.43 15.26 15.28 3,447 -0.15(-0.98%)
Mar 20, 2017 15.44 15.44 15.43 15.43 1,602 -0.04(-0.25%)
Mar 17, 2017 15.44 15.50 15.44 15.47 3,225 +0.01(+0.04%)
Mar 16, 2017 15.51 15.51 15.46 15.46 1,354 -0.05(-0.31%)
Mar 15, 2017 15.46 15.52 15.46 15.51 1,678 +0.16(+1.06%)
Mar 14, 2017 15.34 15.35 15.34 15.35 1,338 -0.05(-0.36%)
Mar 13, 2017 15.39 15.40 15.39 15.40 981 +0.10(+0.64%)
Mar 09, 2017 15.30 15.30 15.30 164 -0.08(-0.52%)
Mar 08, 2017 15.39 15.39 15.39 15.39 366 +0.03(+0.20%)
Mar 07, 2017 15.38 15.39 15.35 15.35 3,899 -0.07(-0.47%)
Mar 06, 2017 15.48 15.48 15.40 15.43 9,999 -0.07(-0.44%)
Mar 03, 2017 15.53 15.53 15.46 15.49 1,104 +0.02(+0.11%)
Mar 02, 2017 15.54 15.54 15.48 15.48 1,905 -0.13(-0.81%)
Mar 01, 2017 15.60 15.62 15.60 15.60 2,290 +0.21(+1.35%)
Feb 28, 2017 15.45 15.45 15.39 15.40 1,955 -0.02(-0.15%)
Feb 24, 2017 15.42 15.42 15.42 122 +0.03(+0.20%)
Feb 23, 2017 15.45 15.45 15.39 15.39 990 -0.05(-0.35%)
Feb 22, 2017 15.46 15.46 15.44 15.44 1,789 -0.02(-0.10%)
Feb 21, 2017 15.44 15.47 15.44 15.46 4,559 +0.16(+1.05%)
Feb 17, 2017 15.30 15.30 15.30 0 +0.01(+0.10%)
Feb 16, 2017 15.32 15.32 15.27 15.28 1,477 -0.01(-0.07%)
Feb 15, 2017 15.27 15.29 15.27 15.29 2,400 +0.06(+0.37%)
Feb 14, 2017 15.19 15.24 15.19 15.24 732 +0.08(+0.54%)
Feb 13, 2017 15.17 15.17 15.16 15.16 1,992 +0.03(+0.23%)
Feb 10, 2017 15.11 15.14 15.11 15.12 5,045 +0.05(+0.31%)
Feb 09, 2017 15.03 15.07 15.03 15.07 5,661 +0.20(+1.33%)
Feb 07, 2017 14.88 14.88 14.88 202 +0.02(+0.12%)
Feb 06, 2017 14.96 14.96 14.86 14.86 1,911 -0.05(-0.36%)
Feb 03, 2017 14.92 14.93 14.91 14.91 2,029 +0.11(+0.76%)
Feb 02, 2017 14.74 14.80 14.74 14.80 846 +0.01(+0.06%)
Feb 01, 2017 14.77 14.79 14.74 14.79 3,033 +0.03(+0.18%)
Jan 31, 2017 14.74 14.76 14.73 14.76 2,113 -0.00(-0.03%)
Jan 30, 2017 14.75 14.79 14.74 14.77 3,006 -0.12(-0.83%)
Jan 27, 2017 14.89 14.89 14.89 14.89 572 -0.02(-0.15%)
Jan 26, 2017 14.91 14.91 14.91 14.91 534 -0.02(-0.16%)
Jan 25, 2017 14.96 14.96 14.93 14.94 1,687 +0.09(+0.61%)
Jan 24, 2017 14.77 14.85 14.77 14.85 599 +0.12(+0.79%)
Jan 23, 2017 14.73 14.73 14.73 14.73 304 +0.02(+0.12%)
Jan 20, 2017 14.69 14.72 14.69 14.71 3,362 +0.02(+0.17%)
Jan 19, 2017 14.76 14.77 14.69 14.69 1,924 -0.03(-0.23%)
Jan 18, 2017 14.73 14.73 14.72 14.72 566 +0.04(+0.27%)
Jan 17, 2017 14.73 14.73 14.68 14.68 935 -0.01(-0.07%)
Jan 12, 2017 14.69 14.69 14.69 0 -0.02(-0.13%)
Jan 11, 2017 14.74 14.74 14.70 14.71 944 +0.07(+0.45%)
Jan 09, 2017 14.65 14.65 14.65 244 -0.12(-0.80%)
Jan 06, 2017 14.67 14.76 14.66 14.76 1,858 +0.11(+0.78%)
Jan 05, 2017 14.70 14.70 14.65 14.65 898 -0.08(-0.53%)
Jan 04, 2017 14.74 14.74 14.73 14.73 849 +0.12(+0.85%)
Jan 03, 2017 14.59 14.60 14.54 14.60 6,225 +0.02(+0.14%)
Dec 30, 2016 14.58 14.58 14.58 0 +0.02(+0.11%)
Dec 29, 2016 14.60 14.61 14.57 14.57 2,853 -0.02(-0.10%)
Dec 28, 2016 14.60 14.60 14.58 14.58 713 -0.14(-0.98%)
Dec 27, 2016 14.74 14.75 14.72 14.73 2,716 +0.04(+0.29%)
Dec 23, 2016 14.68 14.68 14.68 0 +0.03(+0.18%)
Dec 22, 2016 14.66 14.66 14.65 14.66 3,261 -0.08(-0.52%)
Dec 21, 2016 14.74 14.74 14.73 14.73 301 +0.02(+0.12%)
Dec 20, 2016 14.75 14.77 14.72 14.72 1,884 +0.02(+0.13%)
Dec 19, 2016 14.70 14.71 14.66 14.70 5,073 +0.04(+0.30%)
Dec 16, 2016 14.69 14.70 14.65 14.65 4,224 -0.06(-0.40%)
Dec 15, 2016 14.77 14.77 14.70 14.71 3,833 +0.05(+0.34%)
Dec 14, 2016 14.77 14.78 14.64 14.66 1,582 -0.14(-0.98%)
Dec 13, 2016 14.82 14.85 14.78 14.81 15,773 +0.07(+0.49%)
Dec 12, 2016 14.78 14.78 14.72 14.73 22,702 -0.04(-0.24%)
Dec 09, 2016 14.77 14.77 14.73 14.77 6,482 +0.19(+1.30%)
Dec 08, 2016 14.58 14.58 14.58 14.58 698 -0.02(-0.12%)
Dec 07, 2016 14.46 14.64 14.46 14.60 7,859 +0.22(+1.51%)
Dec 06, 2016 14.35 14.40 14.35 14.38 3,018 +0.04(+0.25%)
Dec 05, 2016 14.39 14.39 14.35 14.35 2,009 +0.05(+0.38%)
Dec 02, 2016 14.32 14.32 14.24 14.29 6,072 +0.07(+0.47%)
Dec 01, 2016 14.25 14.25 14.22 14.22 753 -0.08(-0.56%)
Nov 30, 2016 14.31 14.35 14.31 14.31 813 -0.04(-0.28%)
Nov 29, 2016 14.34 14.35 14.34 14.35 1,285 +0.01(+0.06%)
Nov 28, 2016 14.35 14.35 14.33 14.34 3,056 -0.05(-0.38%)
Nov 25, 2016 14.39 14.39 14.39 14.39 823 +0.08(+0.59%)
Nov 23, 2016 14.31 14.31 14.31 0 +0.01(+0.09%)
Nov 22, 2016 14.25 14.29 14.25 14.29 1,330 +0.03(+0.20%)
Nov 21, 2016 14.24 14.26 14.24 14.26 2,456 +0.09(+0.64%)
Nov 18, 2016 14.14 14.17 14.14 14.17 1,765 -0.01(-0.06%)
Nov 17, 2016 14.18 14.15 14.18 6,506 +0.07(+0.48%)
Nov 15, 2016 14.12 14.12 14.12 271 +0.03(+0.23%)
Nov 14, 2016 14.08 14.08 14.05 14.08 1,480 +0.06(+0.45%)
Nov 11, 2016 13.93 14.02 13.93 14.02 919 +0.06(+0.45%)
Nov 10, 2016 13.99 13.99 13.96 13.96 2,220 +0.01(+0.06%)
Nov 09, 2016 13.78 13.97 13.69 13.95 4,988 +0.16(+1.13%)
Nov 08, 2016 13.70 13.79 13.70 13.79 1,229 +0.11(+0.84%)
Nov 07, 2016 13.68 13.71 13.68 13.68 2,356 +0.17(+1.27%)
Nov 04, 2016 13.51 13.51 13.51 13.51 452 +0.06(+0.47%)
Nov 03, 2016 13.46 13.48 13.44 13.44 1,688 -0.10(-0.73%)
Nov 02, 2016 13.58 13.58 13.54 13.54 1,344 -0.05(-0.35%)
Nov 01, 2016 13.60 13.60 13.59 13.59 3,844 -0.15(-1.10%)
Oct 31, 2016 13.74 13.74 13.74 13.74 420 -0.03(-0.20%)
Oct 28, 2016 13.72 13.78 13.72 13.77 984 +0.11(+0.79%)
Oct 27, 2016 13.68 13.69 13.66 13.66 3,741 -0.03(-0.21%)
Oct 26, 2016 13.70 13.77 13.69 13.69 2,748 -0.14(-1.03%)
Oct 24, 2016 14.49 13.83 13.83 13.83 1 +0.03(+0.20%)
Oct 21, 2016 13.73 13.83 13.72 13.80 2,008 +0.01(+0.07%)
Oct 20, 2016 13.82 13.82 13.75 13.79 2,047 -0.05(-0.39%)
Oct 19, 2016 13.84 13.85 13.82 13.85 5,786 +0.07(+0.52%)
Oct 18, 2016 13.77 13.79 13.77 13.78 2,460 +0.06(+0.46%)
Oct 17, 2016 13.71 13.71 13.71 13.71 687 -0.07(-0.52%)
Oct 14, 2016 13.84 13.84 13.78 13.79 1,628 -0.02(-0.13%)
Oct 13, 2016 13.64 13.80 13.64 13.80 2,667 -0.04(-0.26%)
Oct 12, 2016 13.78 13.84 13.78 13.84 2,406 +0.10(+0.70%)
Oct 11, 2016 14.00 14.00 13.74 13.74 4,183 -0.28(-2.02%)
Oct 10, 2016 14.03 14.03 14.03 14.03 509 +0.06(+0.46%)
Oct 07, 2016 13.99 13.99 13.96 13.96 369 +0.01(+0.07%)
Oct 06, 2016 13.95 13.95 13.95 13.95 327 -0.11(-0.80%)
Oct 05, 2016 14.00 14.07 14.00 14.07 678 +0.10(+0.71%)
Oct 04, 2016 14.02 14.02 13.97 13.97 587 -0.04(-0.32%)
Oct 03, 2016 14.07 14.07 14.01 14.01 959 -0.06(-0.45%)
Sep 30, 2016 13.99 14.07 13.99 14.07 821 +0.09(+0.65%)
Sep 29, 2016 14.05 14.05 13.98 13.98 726 -0.01(-0.07%)
Sep 28, 2016 13.99 13.99 13.99 13.99 1,480 +0.03(+0.19%)
Sep 27, 2016 13.97 13.97 13.97 13.97 533 +0.06(+0.45%)
Sep 26, 2016 13.91 13.94 13.87 13.90 2,029 -0.13(-0.90%)
Sep 23, 2016 14.03 14.03 14.03 14.03 541 -0.01(-0.07%)
Sep 22, 2016 14.03 14.04 14.03 14.04 1,233 +0.13(+0.93%)
Sep 21, 2016 13.88 13.91 13.83 13.91 1,661 +0.08(+0.56%)
Sep 20, 2016 13.85 13.85 13.82 13.83 1,049 -0.01(-0.07%)
Sep 19, 2016 13.84 13.84 13.84 13.84 2,148 +0.05(+0.39%)
Sep 16, 2016 13.76 13.79 13.75 13.79 1,938 -0.06(-0.42%)
Sep 15, 2016 13.77 13.85 13.77 13.84 1,131 +0.14(+1.01%)
Sep 14, 2016 13.77 13.77 13.70 13.70 5,615 -0.02(-0.13%)
Sep 13, 2016 13.88 13.88 13.71 13.72 2,393 -0.23(-1.66%)
Sep 12, 2016 13.79 13.97 13.79 13.95 2,529 +0.15(+1.09%)
Sep 09, 2016 14.00 14.00 13.80 13.80 1,959 -0.33(-2.31%)
Sep 08, 2016 14.10 14.13 14.09 14.13 1,664 -0.01(-0.06%)
Sep 07, 2016 14.14 14.14 14.14 14.14 451 +0.00(+0.00%)
Sep 06, 2016 14.14 14.14 14.14 14.14 815 +0.03(+0.19%)
Sep 02, 2016 14.16 14.11 14.11 14.11 2,103 +0.07(+0.49%)
Sep 01, 2016 14.04 14.04 14.04 14.04 473 -0.05(-0.33%)
Aug 31, 2016 14.09 14.09 14.04 14.09 4,041 -0.06(-0.42%)
Aug 30, 2016 14.15 14.15 14.15 14.15 417 -0.02(-0.17%)
Aug 29, 2016 14.19 14.19 14.17 14.17 948 +0.10(+0.73%)
Aug 26, 2016 14.15 14.19 14.07 14.07 594 -0.02(-0.15%)
Aug 25, 2016 14.09 14.09 14.09 14.09 220 +0.01(+0.07%)
Aug 24, 2016 14.24 14.24 14.08 14.08 3,618 -0.09(-0.65%)
Aug 23, 2016 14.17 14.17 14.17 14.17 775 +0.03(+0.24%)
Aug 19, 2016 14.12 14.14 14.14 14.14 66 +0.03(+0.19%)
Aug 18, 2016 14.08 14.11 14.08 14.11 4,637 +0.05(+0.39%)
Aug 17, 2016 14.03 14.06 14.00 14.06 9,526 -0.02(-0.13%)
Aug 16, 2016 14.09 14.10 14.07 14.07 994 -0.08(-0.57%)
Aug 15, 2016 14.16 14.17 14.12 14.16 3,488 +0.08(+0.59%)
Aug 12, 2016 14.03 14.07 14.03 14.07 7,238 -0.01(-0.04%)
Aug 11, 2016 14.07 14.09 14.02 14.08 10,269 +0.14(+1.03%)
Aug 10, 2016 13.97 13.97 13.94 13.94 1,295 -0.07(-0.47%)
Aug 09, 2016 14.04 14.04 14.00 14.00 772 -0.00(-0.00%)
Aug 08, 2016 14.00 14.00 14.00 14.00 626 +0.03(+0.19%)
Aug 05, 2016 13.97 13.97 13.97 13.97 309 +0.12(+0.83%)
Aug 04, 2016 13.86 13.86 13.86 13.86 3,138 +0.04(+0.31%)
Aug 03, 2016 13.75 13.82 13.75 13.82 818 +0.07(+0.53%)
Aug 02, 2016 13.84 13.84 13.74 13.74 7,771 -0.17(-1.21%)
Aug 01, 2016 13.91 13.97 13.83 13.91 8,385 -0.04(-0.29%)
Jul 29, 2016 13.92 13.96 13.92 13.95 4,409 +0.08(+0.59%)
Jul 28, 2016 13.89 13.89 13.87 13.87 1,442 -0.07(-0.49%)
Jul 27, 2016 13.95 13.96 13.86 13.94 2,314 +0.02(+0.12%)
Jul 26, 2016 13.92 13.94 13.92 13.92 3,593 +0.06(+0.41%)
Jul 25, 2016 13.87 13.87 13.86 13.86 585 -0.03(-0.21%)
Jul 22, 2016 13.82 13.89 13.82 13.89 3,189 +0.07(+0.52%)
Jul 21, 2016 13.92 13.92 13.82 13.82 1,668 -0.04(-0.32%)
Jul 20, 2016 13.85 13.89 13.85 13.87 2,194 +0.07(+0.51%)
Jul 19, 2016 13.80 13.80 13.80 13.80 1,061 -0.03(-0.22%)
Jul 18, 2016 13.83 13.83 13.83 13.83 344 +0.05(+0.36%)
Jul 15, 2016 13.86 13.86 13.78 13.78 2,199,342 -0.11(-0.78%)
Jul 14, 2016 13.88 13.88 13.88 13.88 2,230 +0.08(+0.61%)
Jul 13, 2016 13.81 13.81 13.80 13.80 1,573 -0.00(-0.02%)
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.