GX Conscious Companies ETF (NQ: KRMA )

35.22 +0.44 (+1.27%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.64 19.79 19.63 19.68 1,577 -0.04(-0.22%)
Feb 27, 2019 19.62 19.72 19.62 19.72 24,935 +0.03(+0.17%)
Feb 26, 2019 19.73 19.73 19.69 19.69 3,710 +0.02(+0.09%)
Feb 25, 2019 20.08 20.08 19.67 19.67 54,296 +0.03(+0.14%)
Feb 22, 2019 19.30 19.68 19.30 19.64 16,217 +0.09(+0.48%)
Feb 21, 2019 19.54 19.55 19.46 19.55 3,169 -0.05(-0.24%)
Feb 20, 2019 19.82 19.82 19.57 19.59 2,430 +0.02(+0.08%)
Feb 19, 2019 19.71 19.71 19.52 19.58 2,530 +0.13(+0.65%)
Feb 15, 2019 19.42 19.46 19.42 19.45 24,061 +0.09(+0.49%)
Feb 14, 2019 19.19 19.36 19.19 19.36 8,562 +0.00(+0.00%)
Feb 13, 2019 19.30 19.36 19.29 19.36 8,180 +0.07(+0.36%)
Feb 12, 2019 19.43 19.43 19.01 19.29 2,469 +0.30(+1.57%)
Feb 11, 2019 18.79 19.03 18.77 18.99 4,293 +0.07(+0.35%)
Feb 08, 2019 18.83 18.93 18.82 18.93 2,649 +0.02(+0.10%)
Feb 07, 2019 19.01 19.01 18.84 18.91 2,661 -0.22(-1.16%)
Feb 06, 2019 19.33 19.33 19.09 19.13 8,551 +0.01(+0.04%)
Feb 05, 2019 19.11 19.12 19.07 19.12 2,248 +0.11(+0.58%)
Feb 04, 2019 18.82 19.01 18.82 19.01 13,937 +0.12(+0.65%)
Feb 01, 2019 18.87 18.95 18.85 18.89 25,439 +0.06(+0.30%)
Jan 31, 2019 19.06 19.06 18.73 18.83 13,499 +0.09(+0.46%)
Jan 30, 2019 18.66 18.77 18.56 18.74 10,276 +0.22(+1.16%)
Jan 29, 2019 18.76 18.76 18.53 18.53 6,499 +0.03(+0.15%)
Jan 28, 2019 18.58 18.58 18.41 18.50 6,377 -0.12(-0.63%)
Jan 25, 2019 18.57 18.67 18.57 18.62 7,737 +0.11(+0.59%)
Jan 24, 2019 18.65 18.65 18.41 18.51 3,864 +0.05(+0.26%)
Jan 23, 2019 18.49 18.49 18.27 18.46 21,544 +0.06(+0.31%)
Jan 22, 2019 18.76 18.76 18.33 18.41 17,513 -0.15(-0.81%)
Jan 18, 2019 18.47 18.64 18.47 18.56 14,627 +0.25(+1.35%)
Jan 17, 2019 18.17 18.36 18.17 18.31 8,584 +0.16(+0.87%)
Jan 16, 2019 18.39 18.39 18.14 18.15 2,211 -0.03(-0.16%)
Jan 15, 2019 17.95 18.23 17.95 18.18 7,763 +0.17(+0.96%)
Jan 14, 2019 17.90 18.01 17.90 18.01 6,664 -0.08(-0.43%)
Jan 11, 2019 18.09 18.10 18.06 18.09 2,861 -0.02(-0.08%)
Jan 10, 2019 17.82 18.12 17.82 18.10 38,310 +0.05(+0.26%)
Jan 09, 2019 17.98 18.07 17.92 18.05 21,034 +0.17(+0.98%)
Jan 08, 2019 17.84 17.91 17.69 17.88 5,964 +0.13(+0.75%)
Jan 07, 2019 17.59 17.84 17.47 17.74 3,455 +0.24(+1.40%)
Jan 04, 2019 17.26 17.56 17.25 17.50 17,277 +0.48(+2.83%)
Jan 03, 2019 17.02 17.11 17.02 17.02 3,207 -0.26(-1.48%)
Jan 02, 2019 17.22 17.35 17.22 17.27 5,121 -0.02(-0.11%)
Dec 31, 2018 17.27 17.35 17.21 17.29 13,461 +0.04(+0.22%)
Dec 28, 2018 17.26 17.35 17.17 17.26 68,474 +0.03(+0.18%)
Dec 27, 2018 16.76 17.22 16.60 17.22 26,803 +0.45(+2.67%)
Dec 26, 2018 16.48 16.78 16.26 16.78 3,465 +0.37(+2.24%)
Dec 24, 2018 16.49 16.56 16.41 16.41 6,907 -0.36(-2.15%)
Dec 21, 2018 17.14 17.20 16.77 16.77 4,748 -0.24(-1.43%)
Dec 20, 2018 17.17 17.26 17.01 17.01 4,216 -0.19(-1.12%)
Dec 19, 2018 17.53 17.78 17.16 17.21 8,702 -0.34(-1.95%)
Dec 18, 2018 17.61 17.70 17.51 17.55 9,526 +0.03(+0.16%)
Dec 17, 2018 17.97 17.97 17.50 17.52 6,600 -0.35(-1.97%)
Dec 14, 2018 18.12 18.12 17.87 17.87 11,980 -0.26(-1.43%)
Dec 13, 2018 18.29 18.29 18.13 18.13 3,003 -0.09(-0.51%)
Dec 12, 2018 18.35 18.44 18.22 18.22 4,184 -0.06(-0.30%)
Dec 11, 2018 18.40 18.40 18.05 18.28 3,034 +0.25(+1.38%)
Dec 10, 2018 18.20 18.20 17.86 18.03 2,594 -0.12(-0.66%)
Dec 07, 2018 18.25 18.29 18.15 18.15 7,339 -0.44(-2.36%)
Dec 06, 2018 18.35 18.59 18.17 18.59 5,073 +0.01(+0.06%)
Dec 04, 2018 19.11 19.11 18.58 18.58 15,757 -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.