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 (%)
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%)
Jan 02, 2018 17.91 17.99 17.91 17.99 11,891 +0.07(+0.36%)
Dec 29, 2017 17.92 17.92 17.92 0 -0.06(-0.31%)
Dec 28, 2017 18.04 18.04 17.90 17.98 8,786 +0.10(+0.54%)
Dec 27, 2017 18.07 18.07 17.88 17.88 24,818 -0.11(-0.60%)
Dec 26, 2017 17.93 18.00 17.93 17.99 8,943 +0.04(+0.21%)
Dec 22, 2017 18.05 18.05 17.92 17.95 7,105 -0.01(-0.07%)
Dec 21, 2017 18.08 18.08 17.96 17.96 5,214 +0.01(+0.05%)
Dec 20, 2017 17.97 17.98 17.90 17.96 11,755 +0.09(+0.49%)
Dec 19, 2017 17.91 17.91 17.86 17.87 4,059 -0.01(-0.06%)
Dec 18, 2017 17.93 17.93 17.86 17.88 6,114 +0.12(+0.70%)
Dec 15, 2017 17.66 17.77 17.66 17.75 2,455 +0.14(+0.80%)
Dec 14, 2017 17.72 17.72 17.58 17.61 4,536 -0.05(-0.29%)
Dec 13, 2017 17.66 17.70 17.66 17.66 2,670 +0.04(+0.24%)
Dec 12, 2017 17.62 17.66 17.62 17.62 1,761 -0.02(-0.13%)
Dec 11, 2017 17.62 17.65 17.62 17.65 3,722 +0.05(+0.29%)
Dec 08, 2017 17.59 17.61 17.58 17.59 10,608 +0.07(+0.39%)
Dec 07, 2017 17.48 17.54 17.48 17.53 8,318 +0.07(+0.42%)
Dec 06, 2017 17.48 17.48 17.44 17.45 11,745 -0.00(-0.03%)
Dec 05, 2017 17.61 17.61 17.46 17.46 9,946 -0.12(-0.70%)
Dec 04, 2017 17.66 17.66 17.58 17.58 5,909 +0.07(+0.39%)
Dec 01, 2017 17.58 17.58 17.37 17.51 8,164 +0.01(+0.03%)
Nov 30, 2017 17.49 17.57 17.49 17.51 7,051 +0.12(+0.68%)
Nov 29, 2017 17.44 17.44 17.39 17.39 4,467 -0.00(-0.00%)
Nov 28, 2017 17.25 17.39 17.25 17.39 6,114 +0.16(+0.90%)
Nov 27, 2017 17.26 17.26 17.19 17.24 22,469 +0.00(+0.00%)
Nov 24, 2017 17.24 17.24 17.22 17.24 5,817 +0.05(+0.27%)
Nov 22, 2017 17.24 17.24 17.17 17.19 2,874 +0.00(+0.00%)
Nov 21, 2017 17.21 17.21 17.17 17.19 13,096 +0.08(+0.44%)
Nov 20, 2017 17.12 17.14 17.11 17.11 8,458 +0.01(+0.03%)
Nov 17, 2017 17.14 17.14 17.09 17.11 1,906 -0.02(-0.10%)
Nov 16, 2017 17.00 17.13 17.00 17.13 11,813 +0.15(+0.91%)
Nov 15, 2017 16.90 17.00 16.90 16.97 3,122 -0.05(-0.32%)
Nov 14, 2017 17.03 17.04 17.00 17.03 6,114 +0.01(+0.05%)
Nov 13, 2017 17.03 17.04 17.00 17.02 4,906 +0.01(+0.05%)
Nov 10, 2017 16.97 17.01 16.97 17.01 11,467 +0.06(+0.34%)
Nov 09, 2017 16.93 16.99 16.89 16.95 3,289 -0.11(-0.64%)
Nov 08, 2017 17.05 17.08 17.03 17.06 8,955 +0.04(+0.25%)
Nov 07, 2017 17.10 17.10 17.00 17.02 5,107 -0.05(-0.27%)
Nov 06, 2017 17.07 17.07 17.03 17.06 2,330 +0.03(+0.16%)
Nov 03, 2017 17.01 17.03 16.97 17.03 3,646 +0.09(+0.54%)
Nov 02, 2017 16.98 16.98 16.91 16.94 1,818 +0.01(+0.05%)
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.