G-X Conscious Companies ETF (NQ: KRMA )

30.55 USD +0.12 (+0.39%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.89 16.89 16.89 16.89 727 +0.00(+0.02%)
Mar 30, 2017 16.88 16.91 16.87 16.89 6,213 +0.03(+0.18%)
Mar 29, 2017 16.86 16.86 16.86 16.86 655 -0.01(-0.06%)
Mar 28, 2017 16.83 16.87 16.82 16.87 1,466 +0.13(+0.78%)
Mar 27, 2017 16.61 16.74 16.61 16.74 2,550 -0.06(-0.38%)
Mar 24, 2017 16.82 16.82 16.80 16.80 711 +0.07(+0.44%)
Mar 23, 2017 16.75 16.83 16.70 16.73 3,496 +0.01(+0.09%)
Mar 22, 2017 16.68 16.73 16.65 16.72 2,185 -0.04(-0.23%)
Mar 21, 2017 16.92 16.92 16.73 16.75 3,144 -0.17(-0.98%)
Mar 20, 2017 16.93 16.93 16.92 16.92 1,461 -0.04(-0.25%)
Mar 17, 2017 16.94 16.99 16.94 16.96 2,941 +0.01(+0.04%)
Mar 16, 2017 17.01 17.01 16.96 16.96 1,235 -0.05(-0.31%)
Mar 15, 2017 16.95 17.02 16.95 17.01 1,531 +0.18(+1.06%)
Mar 14, 2017 16.82 16.84 16.82 16.83 1,221 -0.06(-0.36%)
Mar 13, 2017 16.88 16.89 16.88 16.89 895 +0.11(+0.64%)
Mar 09, 2017 16.78 16.78 16.78 150 -0.09(-0.52%)
Mar 08, 2017 16.87 16.87 16.87 16.87 334 +0.03(+0.20%)
Mar 07, 2017 16.87 16.88 16.84 16.84 3,556 -0.08(-0.47%)
Mar 06, 2017 16.98 16.98 16.89 16.92 9,119 -0.08(-0.44%)
Mar 03, 2017 17.03 17.03 16.95 16.99 1,007 +0.02(+0.11%)
Mar 02, 2017 17.04 17.04 16.97 16.97 1,738 -0.14(-0.81%)
Mar 01, 2017 17.11 17.13 17.11 17.11 2,089 +0.23(+1.35%)
Feb 28, 2017 16.94 16.94 16.87 16.88 1,783 -0.03(-0.15%)
Feb 24, 2017 16.91 16.91 16.91 112 +0.03(+0.20%)
Feb 23, 2017 16.94 16.94 16.88 16.88 903 -0.06(-0.35%)
Feb 22, 2017 16.95 16.96 16.94 16.94 1,632 -0.02(-0.10%)
Feb 21, 2017 16.93 16.96 16.93 16.95 4,158 +0.18(+1.05%)
Feb 17, 2017 16.78 16.78 16.78 0 +0.02(+0.10%)
Feb 16, 2017 16.80 16.80 16.75 16.76 1,347 -0.01(-0.07%)
Feb 15, 2017 16.74 16.77 16.74 16.77 2,189 +0.06(+0.37%)
Feb 14, 2017 16.66 16.71 16.66 16.71 668 +0.09(+0.53%)
Feb 13, 2017 16.64 16.64 16.62 16.62 1,817 +0.04(+0.23%)
Feb 10, 2017 16.57 16.60 16.57 16.58 4,601 +0.05(+0.31%)
Feb 09, 2017 16.48 16.53 16.48 16.53 5,163 +0.22(+1.33%)
Feb 07, 2017 16.31 16.31 16.31 185 +0.02(+0.12%)
Feb 06, 2017 16.40 16.40 16.29 16.29 1,743 -0.06(-0.36%)
Feb 03, 2017 16.36 16.37 16.35 16.35 1,851 +0.12(+0.76%)
Feb 02, 2017 16.16 16.23 16.16 16.23 772 +0.01(+0.06%)
Feb 01, 2017 16.19 16.22 16.16 16.22 2,766 +0.03(+0.19%)
Jan 31, 2017 16.16 16.19 16.15 16.19 1,927 -0.00(-0.03%)
Jan 30, 2017 16.18 16.22 16.16 16.20 2,742 -0.13(-0.83%)
Jan 27, 2017 16.33 16.33 16.33 16.33 522 -0.02(-0.14%)
Jan 26, 2017 16.35 16.35 16.35 16.35 487 -0.03(-0.16%)
Jan 25, 2017 16.40 16.40 16.38 16.38 1,539 +0.10(+0.61%)
Jan 24, 2017 16.20 16.28 16.20 16.28 547 +0.13(+0.79%)
Jan 23, 2017 16.15 16.15 16.15 16.15 278 +0.02(+0.12%)
Jan 20, 2017 16.11 16.14 16.11 16.13 3,066 +0.03(+0.17%)
Jan 19, 2017 16.19 16.19 16.11 16.11 1,755 -0.04(-0.23%)
Jan 18, 2017 16.16 16.16 16.14 16.14 517 +0.04(+0.27%)
Jan 17, 2017 16.15 16.15 16.10 16.10 853 -0.01(-0.07%)
Jan 12, 2017 16.11 16.11 16.11 0 -0.02(-0.13%)
Jan 11, 2017 16.16 16.16 16.12 16.13 861 +0.07(+0.45%)
Jan 09, 2017 16.06 16.06 16.06 223 -0.13(-0.80%)
Jan 06, 2017 16.09 16.19 16.08 16.19 1,695 +0.13(+0.78%)
Jan 05, 2017 16.12 16.12 16.06 16.06 819 -0.08(-0.53%)
Jan 04, 2017 16.16 16.16 16.15 16.15 775 +0.14(+0.85%)
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.