GX Conscious Companies ETF (NQ: KRMA )

38.12 -0.22 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.96 17.96 17.96 0 +0.27(+1.54%)
Mar 28, 2018 17.68 17.84 17.68 17.68 22,230 +0.05(+0.26%)
Mar 27, 2018 18.11 18.11 17.64 17.64 4,356 -0.40(-2.20%)
Mar 26, 2018 17.88 18.03 17.70 18.03 4,143 +0.33(+1.88%)
Mar 23, 2018 17.85 17.88 17.62 17.70 19,155 -0.20(-1.13%)
Mar 22, 2018 18.21 18.21 17.88 17.91 26,107 -0.49(-2.67%)
Mar 21, 2018 18.27 18.47 18.27 18.40 56,957 +0.03(+0.18%)
Mar 20, 2018 18.35 18.39 18.34 18.36 6,963 +0.04(+0.23%)
Mar 19, 2018 18.46 18.46 18.32 18.32 957 -0.22(-1.19%)
Mar 16, 2018 18.54 18.57 18.54 18.54 2,735 +0.05(+0.30%)
Mar 15, 2018 18.48 18.51 18.46 18.49 9,999 -0.02(-0.10%)
Mar 14, 2018 18.76 18.76 18.48 18.51 16,460 -0.11(-0.60%)
Mar 13, 2018 18.70 18.76 18.60 18.62 6,537 -0.08(-0.42%)
Mar 12, 2018 18.81 18.81 18.67 18.69 7,163 +0.07(+0.40%)
Mar 09, 2018 18.57 18.62 18.45 18.62 4,837 +0.26(+1.40%)
Mar 08, 2018 18.28 18.36 18.28 18.36 4,104 +0.08(+0.43%)
Mar 07, 2018 18.27 18.29 18.21 18.28 2,399 +0.00(+0.02%)
Mar 06, 2018 18.36 18.36 18.18 18.28 2,109 +0.07(+0.37%)
Mar 05, 2018 18.00 18.25 18.00 18.21 2,764 +0.16(+0.90%)
Mar 02, 2018 17.84 18.05 17.79 18.05 3,073 +0.16(+0.91%)
Mar 01, 2018 18.17 18.17 17.81 17.89 8,689 -0.36(-2.00%)
Feb 28, 2018 18.39 18.40 18.25 18.25 3,157 -0.12(-0.63%)
Feb 27, 2018 18.50 18.53 18.37 18.37 6,130 -0.13(-0.70%)
Feb 26, 2018 18.51 18.51 18.37 18.50 7,571 +0.14(+0.75%)
Feb 23, 2018 18.20 18.36 18.13 18.36 2,502 +0.27(+1.48%)
Feb 22, 2018 18.19 18.25 18.09 18.09 5,232 -0.04(-0.20%)
Feb 21, 2018 18.30 18.33 18.13 18.13 4,107 -0.05(-0.26%)
Feb 20, 2018 18.31 18.31 18.18 18.18 2,994 -0.15(-0.83%)
Feb 16, 2018 18.33 18.33 18.33 0 +0.02(+0.13%)
Feb 15, 2018 18.26 18.30 18.26 18.30 5,728 +0.20(+1.12%)
Feb 14, 2018 17.81 18.10 17.80 18.10 8,413 +0.29(+1.61%)
Feb 13, 2018 17.79 17.84 17.68 17.81 3,445 -0.01(-0.03%)
Feb 12, 2018 17.58 17.86 17.58 17.82 8,112 +0.56(+3.24%)
Feb 09, 2018 17.34 17.39 17.01 17.26 18,559 -0.22(-1.26%)
Feb 08, 2018 18.03 18.03 17.45 17.48 18,706 -0.52(-2.88%)
Feb 07, 2018 18.05 18.13 18.00 18.00 10,716 +0.08(+0.44%)
Feb 06, 2018 17.29 17.98 17.29 17.92 18,447 +0.01(+0.07%)
Feb 05, 2018 18.39 18.39 17.91 17.91 26,051 -0.49(-2.65%)
Feb 02, 2018 18.69 18.69 18.39 18.39 15,089 -0.34(-1.83%)
Feb 01, 2018 18.85 18.88 18.74 18.74 8,528 -0.09(-0.48%)
Jan 31, 2018 18.83 18.83 18.74 18.83 7,860 -0.06(-0.30%)
Jan 30, 2018 18.97 18.78 18.88 7,485 -0.08(-0.44%)
Jan 29, 2018 19.23 19.23 18.97 18.97 7,652 -0.12(-0.64%)
Jan 26, 2018 19.09 19.12 18.98 19.09 4,915 +0.17(+0.89%)
Jan 25, 2018 18.88 19.01 18.88 18.92 3,955 +0.02(+0.09%)
Jan 24, 2018 19.04 19.04 18.87 18.90 23,714 -0.03(-0.14%)
Jan 23, 2018 18.96 18.96 18.92 18.93 4,326 +0.09(+0.46%)
Jan 22, 2018 18.84 18.86 18.75 18.84 11,546 +0.12(+0.63%)
Jan 19, 2018 18.74 18.74 18.65 18.72 3,342 +0.05(+0.28%)
Jan 18, 2018 18.75 18.75 18.63 18.67 10,484 -0.06(-0.30%)
Jan 17, 2018 18.48 18.73 18.48 18.73 11,505 +0.21(+1.12%)
Jan 16, 2018 18.75 18.75 18.50 18.52 21,619 -0.07(-0.37%)
Jan 12, 2018 18.59 18.59 18.59 0 +0.15(+0.80%)
Jan 11, 2018 18.43 18.46 18.40 18.44 13,350 +0.11(+0.61%)
Jan 10, 2018 18.36 18.36 18.27 18.33 6,586 -0.05(-0.25%)
Jan 09, 2018 18.44 18.44 18.34 18.38 5,304 +0.10(+0.52%)
Jan 08, 2018 18.37 18.37 18.25 18.28 4,753 +0.02(+0.09%)
Jan 05, 2018 18.19 18.27 18.18 18.27 5,705 +0.06(+0.36%)
Jan 04, 2018 18.20 18.20 18.15 18.20 6,873 +0.10(+0.56%)
Jan 03, 2018 18.02 18.11 18.02 18.10 14,380 +0.11(+0.61%)
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.