G-X Conscious Companies ETF (NQ: KRMA )

30.43 USD +0.40 (+1.33%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 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%)
Jan 04, 2021 27.32 27.32 26.52 26.93 38,348 -0.36(-1.32%)
Dec 31, 2020 27.29 27.29 27.29 14,552 +0.08(+0.29%)
Dec 30, 2020 27.11 27.27 27.08 27.21 14,552 +0.06(+0.22%)
Dec 29, 2020 27.34 27.48 27.13 27.15 15,055 -0.09(-0.31%)
Dec 28, 2020 27.38 27.38 27.22 27.24 10,728 +0.20(+0.73%)
Dec 24, 2020 27.06 27.08 26.98 27.04 11,200 -0.03(-0.12%)
Dec 23, 2020 27.17 27.32 27.07 27.07 30,908 +0.05(+0.19%)
Dec 22, 2020 26.99 27.13 26.92 27.02 22,922 +0.03(+0.11%)
Dec 21, 2020 26.93 27.11 26.61 26.99 10,179 -0.13(-0.48%)
Dec 18, 2020 27.51 27.51 27.00 27.12 17,100 -0.14(-0.51%)
Dec 17, 2020 27.14 27.35 27.07 27.26 32,151 +0.20(+0.74%)
Dec 16, 2020 26.98 27.20 26.98 27.06 26,681 +0.18(+0.67%)
Dec 15, 2020 28.49 28.49 26.76 26.88 19,123 -1.72(-6.01%)
Dec 14, 2020 27.04 28.60 26.56 28.60 35,375 +1.49(+5.50%)
Dec 11, 2020 26.67 27.11 26.67 27.11 13,900 +0.17(+0.63%)
Dec 10, 2020 26.89 27.02 26.79 26.94 14,099 +0.04(+0.15%)
Dec 09, 2020 27.12 27.12 26.82 26.90 28,367 -0.16(-0.58%)
Dec 08, 2020 26.98 27.09 26.79 27.06 19,421 -0.15(-0.56%)
Dec 07, 2020 26.85 27.21 26.81 27.21 522,864 +0.32(+1.19%)
Dec 04, 2020 26.89 27.14 26.83 26.89 41,200 +0.10(+0.37%)
Dec 03, 2020 26.80 26.99 26.69 26.79 21,344 +0.08(+0.28%)
Dec 02, 2020 26.72 26.84 26.61 26.71 33,989 -0.01(-0.04%)
Dec 01, 2020 26.75 26.94 26.62 26.73 10,909 +0.24(+0.89%)
Nov 30, 2020 26.79 26.79 26.28 26.49 17,896 -0.11(-0.41%)
Nov 27, 2020 26.65 26.65 26.54 26.60 2,200 -0.04(-0.15%)
Nov 25, 2020 26.48 26.64 26.37 26.64 9,500 +0.14(+0.53%)
Nov 24, 2020 26.25 26.55 26.09 26.50 9,718 +0.33(+1.28%)
Nov 23, 2020 26.05 26.20 26.05 26.17 8,176 +0.12(+0.44%)
Nov 20, 2020 25.94 26.22 25.94 26.05 15,800 +0.05(+0.19%)
Nov 19, 2020 26.04 26.06 25.99 26.00 5,738 -0.16(-0.59%)
Nov 18, 2020 26.40 26.43 26.12 26.16 9,271 -0.04(-0.17%)
Nov 17, 2020 26.30 26.52 26.19 26.20 11,494 -0.19(-0.72%)
Nov 16, 2020 26.05 26.44 26.01 26.39 12,974 +0.14(+0.53%)
Nov 13, 2020 25.96 26.25 25.96 26.25 9,700 +0.55(+2.14%)
Nov 12, 2020 25.94 25.94 25.61 25.70 11,928 -0.20(-0.78%)
Nov 11, 2020 25.95 25.95 25.83 25.90 7,232 -0.10(-0.38%)
Nov 10, 2020 26.00 26.00 25.62 26.00 28,802 -0.01(-0.04%)
Nov 09, 2020 26.39 26.64 25.94 26.01 11,224 +0.28(+1.09%)
Nov 06, 2020 25.45 25.84 25.38 25.73 16,100 +0.20(+0.78%)
Nov 05, 2020 25.48 25.65 25.45 25.53 12,762 +0.40(+1.59%)
Nov 04, 2020 24.86 25.40 24.86 25.13 9,858 +0.63(+2.57%)
Nov 03, 2020 24.08 24.73 24.08 24.50 13,316 +0.44(+1.85%)
Nov 02, 2020 23.98 24.25 23.91 24.06 5,953 +0.25(+1.03%)
Oct 30, 2020 24.09 24.09 23.59 23.81 5,800 -0.34(-1.41%)
Oct 29, 2020 23.73 24.29 23.73 24.15 10,238 +0.30(+1.26%)
Oct 28, 2020 24.27 24.27 23.79 23.85 21,362 -0.76(-3.08%)
Oct 27, 2020 24.66 24.74 24.61 24.61 3,510 +0.01(+0.03%)
Oct 26, 2020 24.93 24.98 24.48 24.60 29,714 -0.60(-2.38%)
Oct 23, 2020 24.98 25.20 24.98 25.20 15,100 +0.01(+0.04%)
Oct 22, 2020 25.08 25.19 24.90 25.19 6,589 +0.12(+0.48%)
Oct 21, 2020 25.12 25.12 24.96 25.07 1,977 -0.05(-0.20%)
Oct 20, 2020 24.97 25.41 24.97 25.12 11,086 +0.21(+0.84%)
Oct 19, 2020 25.46 25.46 24.91 24.91 5,965 -0.45(-1.77%)
Oct 16, 2020 25.43 25.50 25.33 25.36 12,400 +0.06(+0.24%)
Oct 15, 2020 25.00 25.39 25.00 25.30 12,644 -0.04(-0.16%)
Oct 14, 2020 25.57 25.57 25.30 25.34 7,548 -0.17(-0.67%)
Oct 13, 2020 25.53 25.58 25.38 25.51 10,479 -0.08(-0.31%)
Oct 12, 2020 25.33 25.66 25.33 25.59 3,378 +0.36(+1.43%)
Oct 09, 2020 25.00 25.28 25.00 25.23 9,400 +0.24(+0.95%)
Oct 08, 2020 24.97 25.00 24.97 24.99 3,432 +0.15(+0.60%)
Oct 07, 2020 24.70 24.87 24.64 24.84 16,656 +0.55(+2.26%)
Oct 06, 2020 24.57 24.78 24.29 24.29 12,745 -0.40(-1.62%)
Oct 05, 2020 24.37 24.71 24.37 24.69 7,251 +0.52(+2.15%)
Oct 02, 2020 24.12 24.36 24.07 24.17 6,200 -0.11(-0.45%)
Oct 01, 2020 24.48 24.48 24.14 24.28 23,877 -0.03(-0.12%)
Sep 30, 2020 24.22 24.36 24.09 24.31 5,730 +0.26(+1.08%)
Sep 29, 2020 24.01 24.17 23.91 24.05 18,982 -0.13(-0.54%)
Sep 28, 2020 24.03 24.18 24.02 24.18 7,357 +0.50(+2.11%)
Sep 25, 2020 23.35 23.74 23.18 23.68 16,800 +0.32(+1.38%)
Sep 24, 2020 23.01 23.55 23.01 23.36 19,144 +0.17(+0.72%)
Sep 23, 2020 23.96 23.96 23.19 23.19 13,464 -0.66(-2.77%)
Sep 22, 2020 23.75 23.85 23.59 23.85 22,081 +0.28(+1.19%)
Sep 21, 2020 23.40 23.59 23.28 23.57 17,540 -0.32(-1.34%)
Sep 18, 2020 24.13 24.13 23.75 23.89 7,200 -0.19(-0.79%)
Sep 17, 2020 24.01 24.09 23.98 24.08 3,840 -0.31(-1.27%)
Sep 16, 2020 24.55 24.61 24.39 24.39 8,269 -0.00(-0.00%)
Sep 15, 2020 24.47 24.55 24.39 24.39 1,335,508 +0.02(+0.09%)
Sep 14, 2020 24.26 24.37 24.18 24.37 6,583 +0.39(+1.62%)
Sep 11, 2020 24.13 24.13 23.83 23.98 1,313,000 +0.04(+0.19%)
Sep 10, 2020 24.44 24.51 23.93 23.93 5,015 -0.47(-1.91%)
Sep 09, 2020 24.24 24.50 24.15 24.40 5,688 +0.47(+1.96%)
Sep 08, 2020 24.18 24.28 23.81 23.93 22,980 -0.72(-2.92%)
Sep 04, 2020 24.74 24.96 24.13 24.65 14,800 -0.04(-0.15%)
Sep 03, 2020 24.94 24.95 24.60 24.69 10,381 -0.77(-3.03%)
Sep 02, 2020 25.47 25.69 25.22 25.46 21,568 +0.04(+0.16%)
Sep 01, 2020 25.00 25.42 25.00 25.42 12,775 +0.30(+1.19%)
Aug 31, 2020 25.00 25.20 25.00 25.12 8,794 +0.12(+0.48%)
Aug 28, 2020 25.00 25.00 24.94 25.00 4,600 +0.02(+0.08%)
Aug 27, 2020 24.85 24.99 24.85 24.98 4,365 +0.27(+1.09%)
Aug 26, 2020 24.72 24.92 24.71 24.71 4,395 +0.06(+0.26%)
Aug 25, 2020 24.42 24.84 24.42 24.65 10,656 +0.13(+0.54%)
Aug 24, 2020 24.43 24.53 24.43 24.51 4,622 +0.21(+0.86%)
Aug 21, 2020 24.26 24.30 24.17 24.30 9,400 +0.09(+0.35%)
Aug 20, 2020 23.85 24.25 23.81 24.22 11,945 -0.24(-0.98%)
Aug 19, 2020 24.33 24.60 24.28 24.46 8,708 +0.12(+0.49%)
Aug 18, 2020 24.38 24.40 24.20 24.34 8,508 -0.03(-0.14%)
Aug 17, 2020 24.24 24.49 24.24 24.37 5,657 +0.18(+0.75%)
Aug 14, 2020 24.23 24.36 24.19 24.19 8,600 -0.04(-0.16%)
Aug 13, 2020 24.31 24.41 24.15 24.23 34,828 +0.01(+0.04%)
Aug 12, 2020 24.28 24.31 24.21 24.22 5,086 +0.28(+1.18%)
Aug 11, 2020 24.19 24.27 23.94 23.94 15,901 -0.12(-0.51%)
Aug 10, 2020 24.00 24.16 24.00 24.06 13,073 +0.22(+0.92%)
Aug 07, 2020 23.87 24.00 23.84 23.84 7,300 -0.14(-0.58%)
Aug 06, 2020 23.79 23.98 23.79 23.98 6,001 +0.04(+0.17%)
Aug 05, 2020 23.78 23.94 23.78 23.94 5,318 +0.24(+1.01%)
Aug 04, 2020 23.69 23.70 23.56 23.70 8,582 +0.04(+0.18%)
Aug 03, 2020 23.60 23.66 23.59 23.66 2,261 +0.14(+0.58%)
Jul 31, 2020 23.32 23.52 23.16 23.52 8,400 +0.18(+0.77%)
Jul 30, 2020 23.06 23.39 23.05 23.34 14,587 -0.11(-0.47%)
Jul 29, 2020 23.10 23.45 23.10 23.45 1,895 +0.35(+1.52%)
Jul 28, 2020 23.30 23.31 23.10 23.10 9,311 -0.20(-0.86%)
Jul 27, 2020 23.15 23.30 23.12 23.30 20,623 +0.04(+0.17%)
Jul 24, 2020 23.17 23.26 22.80 23.26 18,700 +0.03(+0.13%)
Jul 23, 2020 23.46 23.47 23.18 23.23 3,422 -0.19(-0.82%)
Jul 22, 2020 23.35 23.63 23.32 23.42 8,242 +0.14(+0.61%)
Jul 21, 2020 23.36 23.44 23.20 23.28 14,891 +0.25(+1.07%)
Jul 20, 2020 23.08 23.28 22.89 23.03 10,344 -0.22(-0.95%)
Jul 17, 2020 22.87 23.25 22.87 23.25 13,900 +0.32(+1.40%)
Jul 16, 2020 22.58 23.01 22.58 22.93 10,892 -0.12(-0.52%)
Jul 15, 2020 23.11 23.34 22.95 23.05 24,028 +0.23(+1.01%)
Jul 14, 2020 22.28 22.90 22.28 22.82 11,833 +0.32(+1.42%)
Jul 13, 2020 22.66 23.22 22.42 22.50 13,434 -0.19(-0.84%)
Jul 10, 2020 22.30 22.80 22.27 22.69 19,000 +0.23(+1.02%)
Jul 09, 2020 22.43 22.88 22.16 22.46 12,662 +0.12(+0.54%)
Jul 08, 2020 22.52 22.61 22.25 22.34 12,207 -0.21(-0.93%)
Jul 07, 2020 22.54 22.58 22.41 22.55 7,844 -0.11(-0.49%)
Jul 06, 2020 22.67 22.68 22.46 22.66 6,740 +0.38(+1.71%)
Jul 02, 2020 22.06 22.35 22.06 22.28 7,600 +0.10(+0.45%)
Jul 01, 2020 21.94 22.35 21.81 22.18 11,380 +0.11(+0.50%)
Jun 30, 2020 21.59 22.07 21.59 22.07 8,789 +0.57(+2.65%)
Jun 29, 2020 21.43 21.57 21.43 21.50 5,137 +0.16(+0.73%)
Jun 26, 2020 21.62 21.76 21.34 21.34 4,500 -0.55(-2.52%)
Jun 25, 2020 21.70 21.89 21.51 21.89 5,859 -0.02(-0.07%)
Jun 24, 2020 21.95 22.19 21.54 21.91 20,093 -0.34(-1.53%)
Jun 23, 2020 22.34 22.48 22.14 22.25 13,244 +0.07(+0.32%)
Jun 22, 2020 22.15 22.27 22.05 22.18 9,111 +0.11(+0.48%)
Jun 19, 2020 22.40 22.41 22.07 22.07 4,900 -0.33(-1.46%)
Jun 18, 2020 21.93 22.40 21.90 22.40 39,631 +0.06(+0.28%)
Jun 17, 2020 22.31 22.50 22.12 22.34 40,083 +0.21(+0.93%)
Jun 16, 2020 22.42 22.53 21.94 22.13 12,237 +0.40(+1.82%)
Jun 15, 2020 21.27 21.75 21.24 21.74 2,577 +0.19(+0.86%)
Jun 12, 2020 21.84 21.84 21.20 21.55 10,000 +0.32(+1.52%)
Jun 11, 2020 22.02 22.15 21.21 21.23 26,423 -1.48(-6.52%)
Jun 10, 2020 22.77 22.87 22.64 22.71 10,803 -0.05(-0.22%)
Jun 09, 2020 22.78 23.06 22.76 22.76 10,791 -0.29(-1.26%)
Jun 08, 2020 23.03 23.32 22.88 23.05 9,017 +0.40(+1.76%)
Jun 05, 2020 22.59 23.06 22.59 22.65 15,500 +0.48(+2.18%)
Jun 04, 2020 22.11 22.29 21.93 22.17 35,411 -0.14(-0.62%)
Jun 03, 2020 22.00 22.35 22.00 22.31 18,892 +0.39(+1.80%)
Jun 02, 2020 21.68 21.95 21.68 21.91 8,860 +0.21(+0.97%)
Jun 01, 2020 21.75 21.77 21.61 21.70 5,230 +0.11(+0.52%)
May 29, 2020 21.50 21.65 21.28 21.59 13,600 +0.08(+0.39%)
May 28, 2020 21.58 21.80 21.50 21.50 6,432 -0.07(-0.34%)
May 27, 2020 21.23 21.64 21.15 21.58 11,321 +0.47(+2.21%)
May 26, 2020 21.07 21.39 21.07 21.11 10,143 +0.31(+1.48%)
May 22, 2020 20.65 20.86 20.62 20.80 5,600 +0.03(+0.17%)
May 21, 2020 20.88 20.88 20.70 20.77 6,455 -0.16(-0.75%)
May 20, 2020 20.96 20.96 20.86 20.92 6,355 +0.30(+1.48%)
May 19, 2020 20.72 20.83 20.62 20.62 3,017 -0.28(-1.34%)
May 18, 2020 20.52 20.90 20.52 20.90 10,533 +0.81(+4.02%)
May 15, 2020 20.04 20.14 19.96 20.09 24,000 +0.09(+0.45%)
May 14, 2020 19.57 20.00 19.35 20.00 28,019 +0.16(+0.82%)
May 13, 2020 20.36 20.36 19.63 19.84 13,909 -0.39(-1.93%)
May 12, 2020 20.97 20.97 20.23 20.23 2,913 -0.43(-2.08%)
May 11, 2020 20.31 20.75 20.31 20.66 10,366 -0.02(-0.08%)
May 08, 2020 20.43 20.70 20.43 20.68 5,300 +0.40(+1.99%)
May 07, 2020 20.11 20.42 20.06 20.27 20,360 +0.23(+1.12%)
May 06, 2020 20.13 20.27 20.05 20.05 8,748 -0.12(-0.60%)
May 05, 2020 20.16 20.40 20.16 20.17 7,167 +0.20(+1.00%)
May 04, 2020 19.68 19.97 19.68 19.97 1,145 +0.07(+0.37%)
May 01, 2020 20.09 20.11 19.88 19.90 6,900 -0.70(-3.39%)
Apr 30, 2020 20.97 20.97 20.49 20.59 23,603 -0.40(-1.90%)
Apr 29, 2020 20.84 21.15 20.77 20.99 9,565 +0.39(+1.91%)
Apr 28, 2020 20.85 20.86 20.51 20.60 10,660 +0.10(+0.49%)
Apr 27, 2020 20.12 20.50 20.12 20.50 339,266 +0.39(+1.96%)
Apr 24, 2020 19.81 20.14 19.81 20.11 2,200 +0.30(+1.49%)
Apr 23, 2020 19.79 20.16 19.79 19.81 8,374 +0.00(+0.00%)
Apr 22, 2020 19.63 19.83 19.61 19.81 11,215 +0.37(+1.90%)
Apr 21, 2020 19.77 19.77 19.34 19.44 12,537 -0.63(-3.13%)
Apr 20, 2020 20.15 20.27 20.02 20.07 9,328 -0.23(-1.14%)
Apr 17, 2020 20.24 20.36 20.01 20.30 99,900 +0.67(+3.41%)
Apr 16, 2020 19.73 19.73 19.49 19.63 10,007 +0.04(+0.18%)
Apr 15, 2020 19.58 19.69 19.52 19.59 7,753 -0.63(-3.10%)
Apr 14, 2020 19.91 20.22 19.91 20.22 8,985 +0.61(+3.10%)
Apr 13, 2020 19.93 19.93 19.38 19.61 9,145 -0.26(-1.33%)
Apr 09, 2020 19.98 20.10 19.82 19.88 18,900 +0.34(+1.72%)
Apr 08, 2020 19.10 19.55 18.87 19.54 11,549 +0.63(+3.33%)
Apr 07, 2020 19.35 19.49 18.91 18.91 9,606 +0.27(+1.45%)
Apr 06, 2020 18.14 18.66 18.14 18.64 17,560 +1.08(+6.14%)
Apr 03, 2020 17.88 18.02 17.42 17.56 17,700 -0.35(-1.94%)
Apr 02, 2020 17.52 17.91 17.45 17.91 20,739 +0.50(+2.88%)
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.