G-X Conscious Companies ETF (NQ: KRMA )

30.43 USD +0.15 (+0.50%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.14 21.14 21.00 21.07 6,100 +0.12(+0.59%)
Mar 28, 2019 21.05 21.05 20.88 20.95 8,417 +0.06(+0.27%)
Mar 27, 2019 21.20 21.20 20.85 20.89 1,716 +0.03(+0.17%)
Mar 26, 2019 20.93 20.93 20.86 20.86 1,508 +0.15(+0.70%)
Mar 25, 2019 20.55 20.73 20.55 20.71 7,017 -0.03(-0.15%)
Mar 22, 2019 21.30 21.30 20.74 20.74 11,300 -0.38(-1.80%)
Mar 21, 2019 20.97 21.17 20.86 21.12 6,695 +0.18(+0.87%)
Mar 20, 2019 21.18 21.18 20.87 20.94 20,759 -0.14(-0.66%)
Mar 19, 2019 21.14 21.18 21.08 21.08 60,605 +0.04(+0.19%)
Mar 18, 2019 21.14 21.14 20.99 21.04 2,574 -0.00(-0.00%)
Mar 15, 2019 20.99 21.05 20.92 21.04 5,000 +0.15(+0.70%)
Mar 14, 2019 20.65 20.94 20.65 20.89 12,241 -0.07(-0.35%)
Mar 13, 2019 20.92 20.98 20.92 20.97 1,509 +0.21(+0.99%)
Mar 12, 2019 20.77 20.82 20.76 20.76 3,156 +0.04(+0.21%)
Mar 11, 2019 20.77 20.77 20.62 20.72 6,596 +0.29(+1.40%)
Mar 08, 2019 20.24 20.43 20.18 20.43 4,700 -0.03(-0.14%)
Mar 07, 2019 20.80 20.80 20.46 20.46 6,985 -0.19(-0.92%)
Mar 06, 2019 20.74 20.76 20.65 20.65 13,435 -0.22(-1.06%)
Mar 05, 2019 21.21 21.21 20.86 20.87 4,553 +0.07(+0.34%)
Mar 04, 2019 21.31 21.31 20.73 20.80 5,925 -0.17(-0.81%)
Mar 01, 2019 20.71 21.05 20.71 20.97 5,100 +0.11(+0.55%)
Feb 28, 2019 20.82 20.98 20.81 20.86 1,488 -0.05(-0.22%)
Feb 27, 2019 20.80 20.90 20.80 20.90 23,525 +0.03(+0.17%)
Feb 26, 2019 20.91 20.91 20.87 20.87 3,501 +0.02(+0.09%)
Feb 25, 2019 21.28 21.28 20.85 20.85 51,224 +0.03(+0.14%)
Feb 22, 2019 20.46 20.86 20.46 20.82 15,300 +0.10(+0.48%)
Feb 21, 2019 20.71 20.72 20.63 20.72 2,990 -0.05(-0.24%)
Feb 20, 2019 21.01 21.01 20.74 20.77 2,293 +0.02(+0.08%)
Feb 19, 2019 20.89 20.89 20.69 20.75 2,387 +0.13(+0.64%)
Feb 15, 2019 20.58 20.63 20.58 20.62 22,700 +0.10(+0.49%)
Feb 14, 2019 20.34 20.52 20.34 20.52 8,078 +0.00(+0.00%)
Feb 13, 2019 20.46 20.52 20.45 20.52 7,718 +0.07(+0.36%)
Feb 12, 2019 20.60 20.60 20.15 20.45 2,330 +0.32(+1.57%)
Feb 11, 2019 19.92 20.17 19.90 20.13 4,051 +0.07(+0.35%)
Feb 08, 2019 19.96 20.06 19.95 20.06 2,500 +0.02(+0.10%)
Feb 07, 2019 20.15 20.15 19.98 20.04 2,511 -0.24(-1.16%)
Feb 06, 2019 20.49 20.49 20.23 20.28 8,068 +0.01(+0.04%)
Feb 05, 2019 20.25 20.27 20.21 20.27 2,121 +0.12(+0.58%)
Feb 04, 2019 19.95 20.15 19.95 20.15 13,149 +0.13(+0.65%)
Feb 01, 2019 20.00 20.09 19.98 20.02 24,000 +0.06(+0.30%)
Jan 31, 2019 20.20 20.20 19.85 19.96 12,736 +0.09(+0.46%)
Jan 30, 2019 19.78 19.90 19.67 19.87 9,695 +0.23(+1.16%)
Jan 29, 2019 19.88 19.88 19.64 19.64 6,132 +0.03(+0.15%)
Jan 28, 2019 19.69 19.69 19.51 19.61 6,017 -0.12(-0.63%)
Jan 25, 2019 19.68 19.79 19.68 19.74 7,300 +0.12(+0.59%)
Jan 24, 2019 19.77 19.77 19.51 19.62 3,646 +0.05(+0.26%)
Jan 23, 2019 19.60 19.60 19.37 19.57 20,326 +0.06(+0.31%)
Jan 22, 2019 19.88 19.88 19.43 19.51 16,523 -0.16(-0.81%)
Jan 18, 2019 19.58 19.76 19.58 19.67 13,800 +0.26(+1.35%)
Jan 17, 2019 19.26 19.46 19.26 19.41 8,099 +0.17(+0.87%)
Jan 16, 2019 19.49 19.49 19.23 19.24 2,086 -0.03(-0.16%)
Jan 15, 2019 19.03 19.32 19.03 19.27 7,324 +0.18(+0.96%)
Jan 14, 2019 18.97 19.09 18.97 19.09 6,287 -0.08(-0.43%)
Jan 11, 2019 19.18 19.19 19.14 19.17 2,700 -0.02(-0.08%)
Jan 10, 2019 18.88 19.21 18.88 19.19 36,143 +0.05(+0.26%)
Jan 09, 2019 19.06 19.15 18.99 19.14 19,844 +0.19(+0.98%)
Jan 08, 2019 18.91 18.98 18.75 18.95 5,627 +0.14(+0.75%)
Jan 07, 2019 18.64 18.91 18.52 18.81 3,260 +0.26(+1.40%)
Jan 04, 2019 18.30 18.61 18.28 18.55 16,300 +0.51(+2.83%)
Jan 03, 2019 18.04 18.14 18.04 18.04 3,026 -0.27(-1.48%)
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.