GX Conscious Companies ETF (NQ: KRMA )

36.31 +0.02 (+0.05%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 15.47 15.47 15.46 15.46 794 +0.00(+0.02%)
Mar 30, 2017 15.45 15.48 15.44 15.46 6,786 +0.03(+0.18%)
Mar 29, 2017 15.43 15.43 15.43 15.43 715 -0.01(-0.06%)
Mar 28, 2017 15.41 15.44 15.40 15.44 1,601 +0.12(+0.78%)
Mar 27, 2017 15.21 15.32 15.21 15.32 2,785 -0.06(-0.38%)
Mar 24, 2017 15.40 15.40 15.38 15.38 776 +0.07(+0.44%)
Mar 23, 2017 15.33 15.41 15.29 15.32 3,818 +0.01(+0.09%)
Mar 22, 2017 15.27 15.32 15.24 15.30 2,386 -0.04(-0.23%)
Mar 21, 2017 15.49 15.49 15.31 15.34 3,434 -0.15(-0.98%)
Mar 20, 2017 15.50 15.50 15.49 15.49 1,595 -0.04(-0.25%)
Mar 17, 2017 15.50 15.56 15.50 15.53 3,212 +0.01(+0.04%)
Mar 16, 2017 15.57 15.57 15.52 15.52 1,349 -0.05(-0.31%)
Mar 15, 2017 15.52 15.58 15.52 15.57 1,672 +0.16(+1.06%)
Mar 14, 2017 15.40 15.41 15.40 15.41 1,333 -0.05(-0.36%)
Mar 13, 2017 15.45 15.46 15.45 15.46 977 +0.10(+0.64%)
Mar 09, 2017 15.36 15.36 15.36 163 -0.08(-0.52%)
Mar 08, 2017 15.44 15.44 15.44 15.44 364 +0.03(+0.20%)
Mar 07, 2017 15.44 15.45 15.41 15.41 3,884 -0.07(-0.47%)
Mar 06, 2017 15.54 15.54 15.46 15.49 9,961 -0.07(-0.44%)
Mar 03, 2017 15.59 15.59 15.52 15.55 1,100 +0.02(+0.11%)
Mar 02, 2017 15.60 15.60 15.54 15.54 1,898 -0.13(-0.81%)
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.