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 (%)
Mar 31, 2021 29.03 29.40 29.03 29.15 10,677 +0.13(+0.45%)
Mar 30, 2021 29.50 29.50 28.98 29.02 41,278 -0.29(-0.99%)
Mar 29, 2021 28.96 29.31 28.96 29.31 10,212 +0.20(+0.69%)
Mar 26, 2021 28.82 29.11 28.81 29.11 6,600 +0.40(+1.39%)
Mar 25, 2021 28.73 28.77 28.26 28.71 11,944 +0.07(+0.24%)
Mar 24, 2021 28.68 28.86 28.60 28.64 23,324 -0.04(-0.15%)
Mar 23, 2021 28.85 28.89 28.62 28.68 11,416 -0.23(-0.79%)
Mar 22, 2021 28.74 28.98 28.70 28.91 5,153 +0.18(+0.63%)
Mar 19, 2021 28.82 28.90 28.62 28.73 15,500 +0.02(+0.08%)
Mar 18, 2021 29.01 29.03 28.70 28.71 15,069 -0.34(-1.18%)
Mar 17, 2021 28.77 29.05 28.77 29.05 4,134 +0.03(+0.10%)
Mar 16, 2021 29.13 29.42 28.94 29.02 12,908 +0.02(+0.07%)
Mar 15, 2021 28.95 29.00 28.74 29.00 8,709 +0.11(+0.38%)
Mar 12, 2021 28.67 28.90 28.62 28.89 208,000 +0.43(+1.51%)
Mar 11, 2021 28.74 28.89 28.46 28.46 18,087 -0.02(-0.07%)
Mar 10, 2021 28.44 28.60 28.25 28.48 31,693 +0.23(+0.81%)
Mar 09, 2021 28.39 28.55 28.25 28.25 6,104 +0.09(+0.32%)
Mar 08, 2021 28.00 28.44 27.98 28.16 56,768 +0.05(+0.18%)
Mar 05, 2021 27.33 28.11 27.31 28.11 18,100 +0.63(+2.29%)
Mar 04, 2021 27.68 27.99 27.25 27.48 10,997 -0.40(-1.43%)
Mar 03, 2021 28.10 28.10 27.88 27.88 42,576 -0.17(-0.61%)
Mar 02, 2021 28.27 28.43 28.05 28.05 9,713 -0.20(-0.71%)
Mar 01, 2021 28.28 28.52 28.16 28.25 19,276 +0.49(+1.77%)
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%)
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.