G-X Conscious Companies ETF (NQ: KRMA )

30.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.46 19.46 19.46 0 +0.30(+1.54%)
Mar 28, 2018 19.16 19.33 19.16 19.16 20,518 +0.05(+0.26%)
Mar 27, 2018 19.62 19.62 19.11 19.11 4,021 -0.43(-2.20%)
Mar 26, 2018 19.37 19.54 19.18 19.54 3,824 +0.36(+1.88%)
Mar 23, 2018 19.34 19.37 19.09 19.18 17,680 -0.22(-1.13%)
Mar 22, 2018 19.73 19.73 19.37 19.40 24,097 -0.53(-2.67%)
Mar 21, 2018 19.79 20.01 19.79 19.93 52,570 +0.04(+0.18%)
Mar 20, 2018 19.88 19.92 19.87 19.89 6,427 +0.04(+0.23%)
Mar 19, 2018 20.00 20.00 19.85 19.85 884 -0.24(-1.19%)
Mar 16, 2018 20.08 20.11 20.08 20.09 2,525 +0.06(+0.30%)
Mar 15, 2018 20.03 20.06 20.00 20.03 9,229 -0.02(-0.10%)
Mar 14, 2018 20.33 20.33 20.03 20.05 15,193 -0.12(-0.59%)
Mar 13, 2018 20.26 20.33 20.15 20.17 6,034 -0.08(-0.42%)
Mar 12, 2018 20.38 20.38 20.23 20.25 6,612 +0.08(+0.40%)
Mar 09, 2018 20.12 20.17 20.00 20.17 4,465 +0.28(+1.40%)
Mar 08, 2018 19.81 19.89 19.81 19.89 3,788 +0.09(+0.43%)
Mar 07, 2018 19.80 19.82 19.73 19.81 2,215 +0.00(+0.02%)
Mar 06, 2018 19.89 19.89 19.70 19.80 1,947 +0.07(+0.37%)
Mar 05, 2018 19.50 19.77 19.50 19.73 2,552 +0.18(+0.90%)
Mar 02, 2018 19.33 19.56 19.28 19.56 2,837 +0.18(+0.91%)
Mar 01, 2018 19.69 19.69 19.30 19.38 8,020 -0.39(-2.00%)
Feb 28, 2018 19.93 19.94 19.77 19.77 2,914 -0.12(-0.63%)
Feb 27, 2018 20.04 20.07 19.90 19.90 5,658 -0.14(-0.70%)
Feb 26, 2018 20.05 20.05 19.90 20.04 6,988 +0.15(+0.75%)
Feb 23, 2018 19.72 19.89 19.64 19.89 2,310 +0.29(+1.48%)
Feb 22, 2018 19.71 19.77 19.60 19.60 4,829 -0.04(-0.20%)
Feb 21, 2018 19.83 19.86 19.64 19.64 3,791 -0.05(-0.26%)
Feb 20, 2018 19.84 19.84 19.69 19.69 2,764 -0.16(-0.83%)
Feb 16, 2018 19.86 19.86 19.86 0 +0.03(+0.13%)
Feb 15, 2018 19.78 19.83 19.78 19.83 5,287 +0.22(+1.12%)
Feb 14, 2018 19.30 19.61 19.29 19.61 7,765 +0.31(+1.61%)
Feb 13, 2018 19.27 19.33 19.16 19.30 3,180 -0.01(-0.03%)
Feb 12, 2018 19.05 19.36 19.05 19.31 7,488 +0.61(+3.24%)
Feb 09, 2018 18.78 18.84 18.43 18.70 17,130 -0.24(-1.26%)
Feb 08, 2018 19.53 19.53 18.90 18.94 17,266 -0.56(-2.88%)
Feb 07, 2018 19.56 19.64 19.50 19.50 9,891 +0.08(+0.44%)
Feb 06, 2018 18.73 19.48 18.73 19.42 17,027 +0.01(+0.07%)
Feb 05, 2018 19.92 19.92 19.40 19.40 24,045 -0.53(-2.65%)
Feb 02, 2018 20.25 20.25 19.93 19.93 13,927 -0.37(-1.83%)
Feb 01, 2018 20.42 20.46 20.30 20.30 7,872 -0.10(-0.48%)
Jan 31, 2018 20.40 20.41 20.30 20.40 7,255 -0.06(-0.30%)
Jan 30, 2018 20.55 20.35 20.46 6,909 -0.09(-0.44%)
Jan 29, 2018 20.83 20.83 20.55 20.55 7,063 -0.13(-0.64%)
Jan 26, 2018 20.68 20.71 20.56 20.68 4,537 +0.18(+0.89%)
Jan 25, 2018 20.46 20.59 20.46 20.50 3,651 +0.02(+0.09%)
Jan 24, 2018 20.63 20.63 20.45 20.48 21,888 -0.03(-0.14%)
Jan 23, 2018 20.54 20.54 20.50 20.51 3,993 +0.09(+0.46%)
Jan 22, 2018 20.41 20.43 20.32 20.42 10,657 +0.13(+0.63%)
Jan 19, 2018 20.30 20.30 20.21 20.29 3,085 +0.06(+0.28%)
Jan 18, 2018 20.32 20.32 20.18 20.23 9,677 -0.06(-0.30%)
Jan 17, 2018 20.02 20.29 20.02 20.29 10,619 +0.23(+1.12%)
Jan 16, 2018 20.31 20.31 20.04 20.07 19,954 -0.07(-0.37%)
Jan 12, 2018 20.14 20.14 20.14 0 +0.16(+0.80%)
Jan 11, 2018 19.97 20.00 19.94 19.98 12,322 +0.12(+0.61%)
Jan 10, 2018 19.89 19.89 19.79 19.86 6,079 -0.05(-0.25%)
Jan 09, 2018 19.98 19.98 19.88 19.91 4,896 +0.10(+0.52%)
Jan 08, 2018 19.90 19.90 19.77 19.81 4,387 +0.02(+0.09%)
Jan 05, 2018 19.71 19.79 19.70 19.79 5,266 +0.07(+0.35%)
Jan 04, 2018 19.72 19.72 19.67 19.72 6,344 +0.11(+0.56%)
Jan 03, 2018 19.52 19.62 19.52 19.61 13,273 +0.12(+0.61%)
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.