GX Conscious Companies ETF (NQ: KRMA )

38.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.57 19.71 19.56 19.60 1,583 -0.04(-0.22%)
Feb 27, 2019 19.55 19.64 19.55 19.64 25,031 +0.03(+0.17%)
Feb 26, 2019 19.65 19.65 19.61 19.61 3,725 +0.02(+0.09%)
Feb 25, 2019 20.00 20.00 19.60 19.60 54,504 +0.03(+0.14%)
Feb 22, 2019 19.23 19.60 19.23 19.57 16,279 +0.09(+0.48%)
Feb 21, 2019 19.46 19.47 19.39 19.47 3,181 -0.05(-0.24%)
Feb 20, 2019 19.75 19.75 19.50 19.52 2,439 +0.02(+0.08%)
Feb 19, 2019 19.63 19.63 19.44 19.50 2,539 +0.12(+0.64%)
Feb 15, 2019 19.34 19.39 19.34 19.38 24,153 +0.09(+0.49%)
Feb 14, 2019 19.12 19.28 19.12 19.28 8,595 +0.00(+0.00%)
Feb 13, 2019 19.23 19.28 19.22 19.28 8,212 +0.07(+0.36%)
Feb 12, 2019 19.36 19.36 18.94 19.22 2,479 +0.30(+1.57%)
Feb 11, 2019 18.72 18.96 18.70 18.92 4,310 +0.07(+0.35%)
Feb 08, 2019 18.76 18.85 18.75 18.85 2,660 +0.02(+0.10%)
Feb 07, 2019 18.93 18.93 18.77 18.83 2,671 -0.22(-1.16%)
Feb 06, 2019 19.26 19.26 19.01 19.06 8,584 +0.01(+0.04%)
Feb 05, 2019 19.04 19.05 18.99 19.05 2,256 +0.11(+0.58%)
Feb 04, 2019 18.75 18.94 18.75 18.94 13,991 +0.12(+0.65%)
Feb 01, 2019 18.80 18.88 18.78 18.82 25,537 +0.06(+0.30%)
Jan 31, 2019 18.98 18.98 18.66 18.76 13,551 +0.09(+0.46%)
Jan 30, 2019 18.59 18.70 18.49 18.67 10,315 +0.21(+1.16%)
Jan 29, 2019 18.68 18.68 18.46 18.46 6,524 +0.03(+0.15%)
Jan 28, 2019 18.50 18.50 18.34 18.43 6,402 -0.12(-0.63%)
Jan 25, 2019 18.50 18.60 18.50 18.55 7,767 +0.11(+0.59%)
Jan 24, 2019 18.58 18.58 18.34 18.44 3,879 +0.05(+0.26%)
Jan 23, 2019 18.42 18.42 18.20 18.39 21,627 +0.06(+0.31%)
Jan 22, 2019 18.68 18.68 18.26 18.34 17,581 -0.15(-0.81%)
Jan 18, 2019 18.40 18.57 18.40 18.49 14,683 +0.25(+1.35%)
Jan 17, 2019 18.10 18.29 18.10 18.24 8,617 +0.16(+0.87%)
Jan 16, 2019 18.32 18.32 18.07 18.08 2,219 -0.03(-0.16%)
Jan 15, 2019 17.88 18.16 17.88 18.11 7,793 +0.17(+0.96%)
Jan 14, 2019 17.83 17.94 17.83 17.94 6,689 -0.08(-0.43%)
Jan 11, 2019 18.03 18.03 17.99 18.02 2,872 -0.02(-0.08%)
Jan 10, 2019 17.75 18.05 17.75 18.03 38,457 +0.05(+0.26%)
Jan 09, 2019 17.91 18.00 17.85 17.98 21,114 +0.17(+0.98%)
Jan 08, 2019 17.77 17.84 17.62 17.81 5,987 +0.13(+0.75%)
Jan 07, 2019 17.52 17.77 17.41 17.68 3,468 +0.24(+1.40%)
Jan 04, 2019 17.20 17.49 17.18 17.43 17,343 +0.48(+2.83%)
Jan 03, 2019 16.95 17.05 16.95 16.95 3,219 -0.25(-1.48%)
Jan 02, 2019 17.15 17.28 17.15 17.21 5,141 -0.02(-0.11%)
Dec 31, 2018 17.21 17.28 17.14 17.23 13,513 +0.04(+0.22%)
Dec 28, 2018 17.20 17.28 17.10 17.19 68,737 +0.03(+0.18%)
Dec 27, 2018 16.70 17.16 16.54 17.16 26,906 +0.45(+2.67%)
Dec 26, 2018 16.42 16.71 16.20 16.71 3,478 +0.37(+2.24%)
Dec 24, 2018 16.43 16.49 16.35 16.35 6,934 -0.36(-2.15%)
Dec 21, 2018 17.07 17.13 16.71 16.71 4,767 -0.24(-1.43%)
Dec 20, 2018 17.10 17.20 16.95 16.95 4,233 -0.19(-1.12%)
Dec 19, 2018 17.46 17.71 17.09 17.14 8,735 -0.34(-1.95%)
Dec 18, 2018 17.55 17.63 17.44 17.48 9,563 +0.03(+0.16%)
Dec 17, 2018 17.91 17.91 17.43 17.45 6,626 -0.35(-1.97%)
Dec 14, 2018 18.05 18.05 17.80 17.80 12,026 -0.26(-1.43%)
Dec 13, 2018 18.22 18.22 18.06 18.06 3,015 -0.09(-0.51%)
Dec 12, 2018 18.28 18.37 18.15 18.15 4,200 -0.06(-0.30%)
Dec 11, 2018 18.33 18.33 17.98 18.21 3,046 +0.25(+1.38%)
Dec 10, 2018 18.13 18.13 17.79 17.96 2,604 -0.12(-0.66%)
Dec 07, 2018 18.18 18.22 18.08 18.08 7,367 -0.44(-2.36%)
Dec 06, 2018 18.27 18.52 18.10 18.52 5,093 +0.01(+0.06%)
Dec 04, 2018 19.04 19.04 18.51 18.51 15,818 -0.61(-3.19%)
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.