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 (%)
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%)
Jan 02, 2020 22.53 22.63 22.45 22.62 46,468 +0.21(+0.96%)
Dec 31, 2019 22.33 22.53 22.33 22.41 21,157 -0.11(-0.50%)
Dec 30, 2019 22.73 22.82 22.48 22.52 3,824 -0.10(-0.44%)
Dec 27, 2019 22.76 22.76 22.62 22.62 15,942 -0.00(-0.00%)
Dec 26, 2019 22.47 22.65 22.47 22.62 20,428 +0.06(+0.25%)
Dec 24, 2019 22.53 22.59 22.51 22.56 14,781 -0.00(-0.02%)
Dec 23, 2019 22.71 22.71 22.54 22.57 8,514 -0.00(-0.01%)
Dec 20, 2019 22.56 22.61 22.53 22.57 6,546 +0.16(+0.72%)
Dec 19, 2019 22.53 22.53 22.31 22.41 26,157 +0.04(+0.20%)
Dec 18, 2019 22.35 22.38 22.32 22.36 26,430 +0.02(+0.08%)
Dec 17, 2019 22.33 22.37 22.31 22.34 9,543 +0.00(+0.02%)
Dec 16, 2019 22.56 22.56 22.30 22.34 6,452 +0.08(+0.37%)
Dec 13, 2019 22.45 22.45 22.20 22.26 4,645 +0.01(+0.06%)
Dec 12, 2019 22.15 22.25 22.12 22.24 4,688 +0.24(+1.11%)
Dec 11, 2019 21.98 22.05 21.93 22.00 11,653 +0.07(+0.31%)
Dec 10, 2019 21.99 22.03 21.93 21.93 11,569 -0.01(-0.06%)
Dec 09, 2019 22.12 22.12 21.95 21.95 11,024 -0.07(-0.31%)
Dec 06, 2019 21.80 22.08 21.80 22.01 8,446 +0.16(+0.75%)
Dec 05, 2019 21.78 21.85 21.75 21.85 5,343 +0.05(+0.22%)
Dec 04, 2019 21.88 21.88 21.69 21.80 25,717 +0.17(+0.79%)
Dec 03, 2019 21.69 21.69 21.54 21.63 4,575 -0.18(-0.84%)
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.