GX Conscious Companies ETF (NQ: KRMA )

38.90 +0.78 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.83 15.83 15.75 15.81 3,895 +0.02(+0.13%)
May 30, 2017 15.79 15.79 15.77 15.79 1,162 -0.00(-0.00%)
May 26, 2017 15.80 15.81 15.78 15.79 6,911 +0.00(+0.00%)
May 25, 2017 15.79 15.82 15.79 15.79 5,214 +0.10(+0.64%)
May 24, 2017 15.68 15.69 15.68 15.68 5,112 +0.03(+0.17%)
May 23, 2017 15.67 15.68 15.65 15.66 3,047 +0.01(+0.04%)
May 22, 2017 15.51 15.66 15.51 15.65 3,744 +0.05(+0.30%)
May 19, 2017 15.61 15.62 15.60 15.60 2,830 +0.16(+1.01%)
May 18, 2017 15.35 15.50 15.35 15.45 5,911 +0.05(+0.30%)
May 17, 2017 15.62 15.62 15.40 15.40 10,013 -0.26(-1.67%)
May 16, 2017 15.67 15.68 15.64 15.66 7,718 -0.05(-0.31%)
May 15, 2017 15.70 15.72 15.70 15.71 2,843 +0.09(+0.58%)
May 12, 2017 15.60 15.63 15.60 15.62 6,819 -0.07(-0.46%)
May 11, 2017 15.71 15.72 15.61 15.69 21,136 -0.03(-0.19%)
May 10, 2017 15.75 15.75 15.72 15.72 2,158 +0.02(+0.13%)
May 09, 2017 15.72 15.72 15.67 15.70 3,241 +0.01(+0.06%)
May 08, 2017 15.79 15.79 15.68 15.69 2,485 +0.01(+0.04%)
May 05, 2017 15.67 15.69 15.66 15.69 1,457 +0.05(+0.31%)
May 04, 2017 15.61 15.64 15.61 15.64 1,186 +0.02(+0.12%)
May 03, 2017 15.62 15.62 15.58 15.62 2,602 +0.03(+0.18%)
May 02, 2017 15.59 15.60 15.58 15.59 2,450 +0.00(+0.00%)
May 01, 2017 15.68 15.68 15.58 15.59 2,587 +0.02(+0.11%)
Apr 28, 2017 15.61 15.61 15.56 15.58 1,243 -0.08(-0.50%)
Apr 27, 2017 15.67 15.67 15.61 15.66 1,286 +0.03(+0.22%)
Apr 26, 2017 15.62 15.67 15.62 15.62 4,057 +0.02(+0.14%)
Apr 25, 2017 15.59 15.61 15.55 15.60 7,702 +0.09(+0.57%)
Apr 24, 2017 15.49 15.52 15.47 15.51 1,247 +0.15(+0.95%)
Apr 21, 2017 15.33 15.37 15.33 15.37 7,357 -0.05(-0.30%)
Apr 20, 2017 15.33 15.41 15.32 15.41 3,432 +0.17(+1.14%)
Apr 19, 2017 15.27 15.30 15.23 15.24 15,726 -0.01(-0.06%)
Apr 18, 2017 15.16 15.25 15.16 15.25 3,052 -0.02(-0.14%)
Apr 17, 2017 15.26 15.28 15.23 15.27 4,247 +0.09(+0.62%)
Apr 13, 2017 15.28 15.28 15.17 15.17 2,675 -0.10(-0.66%)
Apr 12, 2017 15.32 15.32 15.26 15.27 3,721 -0.05(-0.30%)
Apr 11, 2017 15.30 15.32 15.26 15.32 772 -0.02(-0.12%)
Apr 10, 2017 15.36 15.36 15.32 15.34 2,539 +0.06(+0.40%)
Apr 06, 2017 15.28 15.28 15.28 288 +0.02(+0.14%)
Apr 05, 2017 15.38 15.38 15.25 15.26 966 -0.05(-0.36%)
Apr 04, 2017 15.27 15.31 15.27 15.31 1,655 -0.00(-0.02%)
Apr 03, 2017 15.30 15.31 15.30 15.31 349 -0.09(-0.59%)
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%)
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.