GX Conscious Companies ETF (NQ: KRMA )

36.30 +0.01 (+0.03%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.51 15.51 15.45 15.46 1,947 -0.02(-0.15%)
Feb 24, 2017 15.48 15.48 15.48 122 +0.03(+0.20%)
Feb 23, 2017 15.51 15.51 15.45 15.45 986 -0.05(-0.35%)
Feb 22, 2017 15.52 15.52 15.50 15.50 1,782 -0.02(-0.10%)
Feb 21, 2017 15.49 15.53 15.49 15.52 4,542 +0.16(+1.05%)
Feb 17, 2017 15.36 15.36 15.36 0 +0.01(+0.10%)
Feb 16, 2017 15.38 15.38 15.33 15.34 1,471 -0.01(-0.07%)
Feb 15, 2017 15.32 15.35 15.32 15.35 2,391 +0.06(+0.37%)
Feb 14, 2017 15.25 15.30 15.25 15.30 729 +0.08(+0.54%)
Feb 13, 2017 15.23 15.23 15.21 15.21 1,984 +0.04(+0.23%)
Feb 10, 2017 15.17 15.20 15.17 15.18 5,025 +0.05(+0.31%)
Feb 09, 2017 15.09 15.13 15.09 15.13 5,639 +0.20(+1.33%)
Feb 07, 2017 14.93 14.93 14.93 202 +0.02(+0.12%)
Feb 06, 2017 15.01 15.01 14.92 14.92 1,903 -0.05(-0.36%)
Feb 03, 2017 14.98 14.98 14.97 14.97 2,021 +0.11(+0.76%)
Feb 02, 2017 14.79 14.86 14.79 14.86 843 +0.01(+0.06%)
Feb 01, 2017 14.82 14.85 14.80 14.85 3,021 +0.03(+0.19%)
Jan 31, 2017 14.79 14.82 14.78 14.82 2,104 -0.00(-0.03%)
Jan 30, 2017 14.81 14.85 14.79 14.83 2,995 -0.12(-0.83%)
Jan 27, 2017 14.95 14.95 14.95 14.95 570 -0.02(-0.14%)
Jan 26, 2017 14.97 14.97 14.97 14.97 531 -0.02(-0.16%)
Jan 25, 2017 15.02 15.02 14.99 15.00 1,681 +0.09(+0.62%)
Jan 24, 2017 14.83 14.90 14.83 14.90 597 +0.12(+0.79%)
Jan 23, 2017 14.79 14.79 14.79 14.79 303 +0.02(+0.12%)
Jan 20, 2017 14.75 14.78 14.75 14.77 3,349 +0.02(+0.17%)
Jan 19, 2017 14.82 14.82 14.74 14.74 1,917 -0.03(-0.23%)
Jan 18, 2017 14.79 14.79 14.78 14.78 564 +0.04(+0.27%)
Jan 17, 2017 14.79 14.79 14.74 14.74 931 -0.01(-0.07%)
Jan 12, 2017 14.75 14.75 14.75 0 -0.02(-0.13%)
Jan 11, 2017 14.79 14.79 14.75 14.77 940 +0.07(+0.45%)
Jan 09, 2017 14.70 14.70 14.70 243 -0.12(-0.80%)
Jan 06, 2017 14.73 14.82 14.72 14.82 1,851 +0.11(+0.78%)
Jan 05, 2017 14.75 14.75 14.71 14.71 894 -0.08(-0.53%)
Jan 04, 2017 14.80 14.80 14.78 14.78 846 +0.12(+0.85%)
Jan 03, 2017 14.65 14.66 14.60 14.66 6,201 +0.02(+0.14%)
Dec 30, 2016 14.64 14.64 14.64 0 +0.02(+0.11%)
Dec 29, 2016 14.66 14.67 14.62 14.62 2,842 -0.02(-0.10%)
Dec 28, 2016 14.66 14.66 14.64 14.64 711 -0.15(-0.98%)
Dec 27, 2016 14.80 14.81 14.78 14.78 2,706 +0.04(+0.29%)
Dec 23, 2016 14.74 14.74 14.74 0 +0.03(+0.18%)
Dec 22, 2016 14.71 14.72 14.71 14.71 3,248 -0.08(-0.52%)
Dec 21, 2016 14.80 14.80 14.79 14.79 299 +0.02(+0.12%)
Dec 20, 2016 14.81 14.83 14.77 14.77 1,876 +0.02(+0.14%)
Dec 19, 2016 14.75 14.76 14.72 14.75 5,053 +0.04(+0.30%)
Dec 16, 2016 14.75 14.75 14.71 14.71 4,207 -0.06(-0.40%)
Dec 15, 2016 14.83 14.83 14.76 14.77 3,818 +0.05(+0.34%)
Dec 14, 2016 14.83 14.84 14.70 14.72 1,576 -0.14(-0.97%)
Dec 13, 2016 14.88 14.91 14.84 14.86 15,712 +0.07(+0.49%)
Dec 12, 2016 14.84 14.84 14.78 14.79 22,614 -0.04(-0.24%)
Dec 09, 2016 14.83 14.83 14.78 14.83 6,457 +0.19(+1.30%)
Dec 08, 2016 14.64 14.64 14.64 14.64 695 -0.02(-0.12%)
Dec 07, 2016 14.52 14.70 14.52 14.66 7,829 +0.22(+1.51%)
Dec 06, 2016 14.40 14.46 14.40 14.44 3,007 +0.04(+0.25%)
Dec 05, 2016 14.44 14.44 14.40 14.40 2,001 +0.05(+0.38%)
Dec 02, 2016 14.37 14.37 14.29 14.35 6,049 +0.07(+0.47%)
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.