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, 2020 17.60 17.78 17.39 17.42 8,505 -0.35(-1.98%)
Mar 30, 2020 17.49 17.79 17.49 17.77 15,456 +0.50(+2.92%)
Mar 27, 2020 17.07 17.61 17.06 17.27 12,254 -0.57(-3.20%)
Mar 26, 2020 16.81 17.84 16.81 17.84 20,390 +0.94(+5.55%)
Mar 25, 2020 16.30 17.45 16.30 16.90 26,251 +0.38(+2.27%)
Mar 24, 2020 15.71 16.52 15.71 16.52 40,844 +1.64(+11.01%)
Mar 23, 2020 15.39 15.45 14.79 14.88 37,370 -0.75(-4.82%)
Mar 20, 2020 16.49 16.52 15.60 15.64 71,329 -0.65(-4.01%)
Mar 19, 2020 15.88 16.53 15.73 16.29 27,284 +0.21(+1.33%)
Mar 18, 2020 16.23 16.50 15.45 16.08 909,648 -1.20(-6.96%)
Mar 17, 2020 16.73 17.40 16.21 17.28 1,543,526 +0.92(+5.65%)
Mar 16, 2020 16.05 17.59 16.03 16.36 1,691,492 -1.95(-10.68%)
Mar 13, 2020 16.77 18.32 16.77 18.31 1,532,898 +1.27(+7.45%)
Mar 12, 2020 17.48 17.56 16.25 17.04 1,467,719 -1.79(-9.48%)
Mar 11, 2020 19.12 19.12 18.46 18.83 50,846 -1.01(-5.10%)
Mar 10, 2020 19.60 19.84 18.83 19.84 53,774 +0.94(+4.96%)
Mar 09, 2020 19.02 19.72 18.80 18.90 47,585 -1.77(-8.56%)
Mar 06, 2020 20.34 20.67 20.07 20.67 39,592 -0.24(-1.14%)
Mar 05, 2020 21.12 21.15 20.77 20.91 14,249 -0.86(-3.95%)
Mar 04, 2020 21.32 21.77 21.03 21.77 5,649 +0.83(+3.97%)
Mar 03, 2020 21.42 21.50 20.76 20.94 27,405 -0.47(-2.19%)
Mar 02, 2020 20.86 21.41 20.29 21.41 23,543 +1.07(+5.26%)
Feb 28, 2020 20.23 20.50 19.76 20.34 56,141 -0.57(-2.73%)
Feb 27, 2020 21.36 21.38 20.82 20.91 42,669 -0.61(-2.85%)
Feb 26, 2020 21.76 21.93 21.48 21.52 11,656 -0.27(-1.23%)
Feb 25, 2020 22.55 22.55 21.58 21.79 36,112 -0.57(-2.57%)
Feb 24, 2020 22.48 22.75 22.30 22.36 24,661 -0.68(-2.96%)
Feb 21, 2020 23.23 23.23 23.01 23.04 15,711 -0.21(-0.92%)
Feb 20, 2020 23.26 23.38 23.23 23.26 7,475 -0.06(-0.25%)
Feb 19, 2020 23.22 23.36 23.22 23.31 97,610 +0.14(+0.60%)
Feb 18, 2020 23.38 23.38 23.11 23.18 9,549 -0.10(-0.42%)
Feb 14, 2020 23.39 23.39 23.22 23.27 35,507 +0.02(+0.09%)
Feb 13, 2020 23.37 23.37 23.12 23.25 103,993 -0.01(-0.04%)
Feb 12, 2020 23.26 23.27 23.12 23.26 17,535 +0.21(+0.89%)
Feb 11, 2020 23.15 23.18 23.06 23.06 9,806 +0.07(+0.30%)
Feb 10, 2020 22.82 23.02 22.82 22.99 4,140 +0.12(+0.52%)
Feb 07, 2020 23.28 23.28 22.77 22.87 7,750 -0.14(-0.63%)
Feb 06, 2020 23.37 23.37 23.00 23.01 11,483 -0.01(-0.03%)
Feb 05, 2020 22.91 23.07 22.90 23.02 20,702 +0.31(+1.36%)
Feb 04, 2020 22.71 22.81 22.68 22.71 6,301 +0.34(+1.50%)
Feb 03, 2020 22.58 22.64 22.33 22.37 15,201 +0.16(+0.72%)
Jan 31, 2020 22.40 22.40 22.17 22.21 21,576 -0.41(-1.83%)
Jan 30, 2020 22.56 22.63 22.34 22.63 8,409 +0.03(+0.14%)
Jan 29, 2020 22.72 22.75 22.56 22.60 6,620 -0.06(-0.26%)
Jan 28, 2020 22.51 22.72 22.48 22.66 14,759 +0.19(+0.83%)
Jan 27, 2020 22.44 22.61 22.40 22.47 11,629 -0.34(-1.48%)
Jan 24, 2020 23.33 23.33 22.72 22.81 5,760 -0.23(-1.00%)
Jan 23, 2020 23.28 23.28 22.86 23.04 38,033 -0.01(-0.03%)
Jan 22, 2020 23.27 23.31 23.02 23.05 4,289 -0.02(-0.09%)
Jan 21, 2020 23.34 23.34 23.01 23.07 38,088 -0.06(-0.27%)
Jan 17, 2020 23.20 23.20 23.03 23.13 14,140 +0.08(+0.33%)
Jan 16, 2020 23.22 23.22 22.98 23.05 4,603 +0.19(+0.81%)
Jan 15, 2020 23.09 23.09 22.84 22.87 24,759 +0.04(+0.18%)
Jan 14, 2020 23.09 23.09 22.77 22.82 138,673 -0.00(-0.01%)
Jan 13, 2020 22.76 22.87 22.74 22.83 13,993 +0.17(+0.76%)
Jan 10, 2020 22.72 22.77 22.66 22.66 29,956 -0.07(-0.29%)
Jan 09, 2020 22.72 22.72 22.65 22.72 37,997 +0.11(+0.51%)
Jan 08, 2020 22.56 22.71 22.52 22.61 20,842 +0.11(+0.51%)
Jan 07, 2020 22.71 22.71 22.46 22.49 35,166 -0.02(-0.10%)
Jan 06, 2020 22.60 22.60 22.41 22.51 3,628 -0.01(-0.04%)
Jan 03, 2020 22.62 22.62 22.46 22.52 22,624 -0.10(-0.44%)
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.