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 (%)
Mar 31, 2017 15.41 15.41 15.40 15.40 797 +0.00(+0.02%)
Mar 30, 2017 15.39 15.42 15.38 15.40 6,813 +0.03(+0.18%)
Mar 29, 2017 15.37 15.37 15.37 15.37 718 -0.01(-0.06%)
Mar 28, 2017 15.35 15.38 15.34 15.38 1,607 +0.12(+0.78%)
Mar 27, 2017 15.15 15.27 15.15 15.27 2,796 -0.06(-0.38%)
Mar 24, 2017 15.34 15.34 15.32 15.32 779 +0.07(+0.44%)
Mar 23, 2017 15.27 15.35 15.23 15.26 3,833 +0.01(+0.09%)
Mar 22, 2017 15.21 15.26 15.18 15.24 2,396 -0.04(-0.23%)
Mar 21, 2017 15.43 15.43 15.26 15.28 3,447 -0.15(-0.98%)
Mar 20, 2017 15.44 15.44 15.43 15.43 1,602 -0.04(-0.25%)
Mar 17, 2017 15.44 15.50 15.44 15.47 3,225 +0.01(+0.04%)
Mar 16, 2017 15.51 15.51 15.46 15.46 1,354 -0.05(-0.31%)
Mar 15, 2017 15.46 15.52 15.46 15.51 1,678 +0.16(+1.06%)
Mar 14, 2017 15.34 15.35 15.34 15.35 1,338 -0.05(-0.36%)
Mar 13, 2017 15.39 15.40 15.39 15.40 981 +0.10(+0.64%)
Mar 09, 2017 15.30 15.30 15.30 164 -0.08(-0.52%)
Mar 08, 2017 15.39 15.39 15.39 15.39 366 +0.03(+0.20%)
Mar 07, 2017 15.38 15.39 15.35 15.35 3,899 -0.07(-0.47%)
Mar 06, 2017 15.48 15.48 15.40 15.43 9,999 -0.07(-0.44%)
Mar 03, 2017 15.53 15.53 15.46 15.49 1,104 +0.02(+0.11%)
Mar 02, 2017 15.54 15.54 15.48 15.48 1,905 -0.13(-0.81%)
Mar 01, 2017 15.60 15.62 15.60 15.60 2,290 +0.21(+1.35%)
Feb 28, 2017 15.45 15.45 15.39 15.40 1,955 -0.02(-0.15%)
Feb 24, 2017 15.42 15.42 15.42 122 +0.03(+0.20%)
Feb 23, 2017 15.45 15.45 15.39 15.39 990 -0.05(-0.35%)
Feb 22, 2017 15.46 15.46 15.44 15.44 1,789 -0.02(-0.10%)
Feb 21, 2017 15.44 15.47 15.44 15.46 4,559 +0.16(+1.05%)
Feb 17, 2017 15.30 15.30 15.30 0 +0.01(+0.10%)
Feb 16, 2017 15.32 15.32 15.27 15.28 1,477 -0.01(-0.07%)
Feb 15, 2017 15.27 15.29 15.27 15.29 2,400 +0.06(+0.37%)
Feb 14, 2017 15.19 15.24 15.19 15.24 732 +0.08(+0.54%)
Feb 13, 2017 15.17 15.17 15.16 15.16 1,992 +0.03(+0.23%)
Feb 10, 2017 15.11 15.14 15.11 15.12 5,045 +0.05(+0.31%)
Feb 09, 2017 15.03 15.07 15.03 15.07 5,661 +0.20(+1.33%)
Feb 07, 2017 14.88 14.88 14.88 202 +0.02(+0.12%)
Feb 06, 2017 14.96 14.96 14.86 14.86 1,911 -0.05(-0.36%)
Feb 03, 2017 14.92 14.93 14.91 14.91 2,029 +0.11(+0.76%)
Feb 02, 2017 14.74 14.80 14.74 14.80 846 +0.01(+0.06%)
Feb 01, 2017 14.77 14.79 14.74 14.79 3,033 +0.03(+0.18%)
Jan 31, 2017 14.74 14.76 14.73 14.76 2,113 -0.00(-0.03%)
Jan 30, 2017 14.75 14.79 14.74 14.77 3,006 -0.12(-0.83%)
Jan 27, 2017 14.89 14.89 14.89 14.89 572 -0.02(-0.15%)
Jan 26, 2017 14.91 14.91 14.91 14.91 534 -0.02(-0.16%)
Jan 25, 2017 14.96 14.96 14.93 14.94 1,687 +0.09(+0.61%)
Jan 24, 2017 14.77 14.85 14.77 14.85 599 +0.12(+0.79%)
Jan 23, 2017 14.73 14.73 14.73 14.73 304 +0.02(+0.12%)
Jan 20, 2017 14.69 14.72 14.69 14.71 3,362 +0.02(+0.17%)
Jan 19, 2017 14.76 14.77 14.69 14.69 1,924 -0.03(-0.23%)
Jan 18, 2017 14.73 14.73 14.72 14.72 566 +0.04(+0.27%)
Jan 17, 2017 14.73 14.73 14.68 14.68 935 -0.01(-0.07%)
Jan 12, 2017 14.69 14.69 14.69 0 -0.02(-0.13%)
Jan 11, 2017 14.74 14.74 14.70 14.71 944 +0.07(+0.45%)
Jan 09, 2017 14.65 14.65 14.65 244 -0.12(-0.80%)
Jan 06, 2017 14.67 14.76 14.66 14.76 1,858 +0.11(+0.78%)
Jan 05, 2017 14.70 14.70 14.65 14.65 898 -0.08(-0.53%)
Jan 04, 2017 14.74 14.74 14.73 14.73 849 +0.12(+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.