GX Conscious Companies ETF (NQ: KRMA )

36.22 -0.07 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.99 17.99 17.99 0 -0.06(-0.31%)
Dec 28, 2017 18.11 18.11 17.97 18.05 8,753 +0.10(+0.54%)
Dec 27, 2017 18.13 18.13 17.95 17.95 24,722 -0.11(-0.60%)
Dec 26, 2017 18.00 18.07 18.00 18.06 8,909 +0.04(+0.21%)
Dec 22, 2017 18.12 18.12 17.99 18.02 7,078 -0.01(-0.07%)
Dec 21, 2017 18.15 18.15 18.03 18.03 5,194 +0.01(+0.05%)
Dec 20, 2017 18.04 18.05 17.97 18.03 11,710 +0.09(+0.49%)
Dec 19, 2017 17.98 17.98 17.93 17.94 4,043 -0.01(-0.06%)
Dec 18, 2017 18.00 18.00 17.93 17.95 6,091 +0.12(+0.70%)
Dec 15, 2017 17.73 17.84 17.73 17.82 2,445 +0.14(+0.80%)
Dec 14, 2017 17.79 17.79 17.64 17.68 4,519 -0.05(-0.28%)
Dec 13, 2017 17.73 17.77 17.73 17.73 2,659 +0.04(+0.24%)
Dec 12, 2017 17.69 17.73 17.69 17.69 1,754 -0.02(-0.13%)
Dec 11, 2017 17.69 17.71 17.68 17.71 3,708 +0.05(+0.29%)
Dec 08, 2017 17.65 17.68 17.65 17.66 10,567 +0.07(+0.39%)
Dec 07, 2017 17.55 17.60 17.55 17.59 8,286 +0.07(+0.42%)
Dec 06, 2017 17.55 17.55 17.51 17.52 11,700 -0.00(-0.03%)
Dec 05, 2017 17.68 17.68 17.53 17.53 9,907 -0.12(-0.70%)
Dec 04, 2017 17.73 17.73 17.65 17.65 5,886 +0.07(+0.39%)
Dec 01, 2017 17.65 17.65 17.44 17.58 8,132 +0.01(+0.03%)
Nov 30, 2017 17.56 17.64 17.56 17.58 7,023 +0.12(+0.68%)
Nov 29, 2017 17.50 17.51 17.46 17.46 4,450 -0.00(-0.00%)
Nov 28, 2017 17.32 17.46 17.32 17.46 6,091 +0.16(+0.90%)
Nov 27, 2017 17.33 17.33 17.26 17.30 22,382 +0.00(+0.00%)
Nov 24, 2017 17.30 17.30 17.29 17.30 5,795 +0.05(+0.27%)
Nov 22, 2017 17.30 17.30 17.24 17.26 2,863 +0.00(+0.00%)
Nov 21, 2017 17.27 17.27 17.24 17.26 13,046 +0.08(+0.44%)
Nov 20, 2017 17.18 17.21 17.17 17.18 8,425 +0.01(+0.03%)
Nov 17, 2017 17.21 17.21 17.16 17.17 1,899 -0.02(-0.10%)
Nov 16, 2017 17.07 17.19 17.07 17.19 11,768 +0.16(+0.91%)
Nov 15, 2017 16.96 17.07 16.96 17.04 3,109 -0.05(-0.32%)
Nov 14, 2017 17.10 17.11 17.06 17.09 6,091 +0.01(+0.05%)
Nov 13, 2017 17.09 17.11 17.06 17.08 4,887 +0.01(+0.05%)
Nov 10, 2017 17.04 17.07 17.04 17.07 11,422 +0.06(+0.34%)
Nov 09, 2017 17.00 17.05 16.95 17.01 3,277 -0.11(-0.64%)
Nov 08, 2017 17.12 17.15 17.10 17.12 8,921 +0.04(+0.25%)
Nov 07, 2017 17.16 17.16 17.06 17.08 5,088 -0.05(-0.27%)
Nov 06, 2017 17.14 17.14 17.09 17.13 2,321 +0.03(+0.16%)
Nov 03, 2017 17.07 17.10 17.04 17.10 3,632 +0.09(+0.54%)
Nov 02, 2017 17.05 17.05 16.97 17.01 1,811 +0.01(+0.05%)
Nov 01, 2017 17.05 17.05 16.98 17.00 1,479 +0.04(+0.25%)
Oct 31, 2017 16.95 16.96 16.95 16.96 2,539 +0.06(+0.34%)
Oct 30, 2017 17.02 17.02 16.90 16.90 2,525 -0.07(-0.41%)
Oct 27, 2017 16.96 16.97 16.93 16.97 4,094 -0.03(-0.18%)
Oct 26, 2017 16.90 17.00 16.90 17.00 8,277 +0.08(+0.48%)
Oct 25, 2017 17.02 17.02 16.86 16.92 8,192 -0.13(-0.74%)
Oct 24, 2017 17.04 17.05 17.02 17.05 2,936 -0.00(-0.00%)
Oct 23, 2017 17.14 17.14 17.05 17.05 3,274 -0.02(-0.11%)
Oct 20, 2017 17.08 17.08 17.03 17.06 2,716 +0.08(+0.49%)
Oct 19, 2017 16.92 17.00 16.92 16.98 1,221 +0.01(+0.09%)
Oct 18, 2017 16.96 16.99 16.95 16.97 2,870 +0.05(+0.27%)
Oct 17, 2017 16.95 16.95 16.90 16.92 2,849 +0.00(+0.01%)
Oct 16, 2017 16.97 16.97 16.90 16.92 2,044 -0.01(-0.05%)
Oct 13, 2017 16.95 16.95 16.90 16.93 2,417 +0.06(+0.34%)
Oct 12, 2017 16.72 16.88 16.72 16.87 3,885 +0.02(+0.10%)
Oct 11, 2017 16.85 16.85 16.83 16.85 1,664 +0.04(+0.25%)
Oct 10, 2017 16.73 16.84 16.73 16.81 6,002 +0.05(+0.31%)
Oct 09, 2017 16.83 16.83 16.76 16.76 3,726 -0.08(-0.45%)
Oct 06, 2017 16.85 16.85 16.80 16.84 14,099 -0.02(-0.11%)
Oct 05, 2017 16.84 16.85 16.84 16.85 1,506 +0.05(+0.27%)
Oct 04, 2017 16.78 16.81 16.78 16.81 2,061 +0.04(+0.23%)
Oct 03, 2017 16.80 16.80 16.71 16.77 185,520 +0.03(+0.15%)
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.