G-X Conscious Companies ETF (NQ: KRMA )

30.40 USD -0.06 (-0.20%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.67 27.67 27.04 27.21 18,500 -0.55(-1.98%)
Jan 28, 2021 27.53 28.02 27.53 27.76 21,829 +0.29(+1.06%)
Jan 27, 2021 27.65 27.79 27.30 27.47 16,250 -0.59(-2.10%)
Jan 26, 2021 28.25 28.25 28.01 28.06 15,128 +0.04(+0.14%)
Jan 25, 2021 28.24 28.24 27.87 28.02 19,842 -0.03(-0.11%)
Jan 22, 2021 28.09 28.17 27.93 28.05 17,000 -0.14(-0.50%)
Jan 21, 2021 28.22 28.27 28.10 28.19 17,764 +0.02(+0.07%)
Jan 20, 2021 28.03 28.22 28.03 28.17 18,415 +0.27(+0.97%)
Jan 19, 2021 27.86 27.99 27.49 27.90 57,508 +0.17(+0.61%)
Jan 15, 2021 27.65 27.73 27.50 27.73 18,000 +0.00(+0.00%)
Jan 14, 2021 27.71 27.90 27.69 27.73 16,787 -0.09(-0.32%)
Jan 13, 2021 27.70 27.87 27.64 27.82 25,322 +0.11(+0.40%)
Jan 12, 2021 27.79 27.79 27.57 27.71 17,193 -0.09(-0.32%)
Jan 11, 2021 27.90 27.90 27.61 27.80 22,274 -0.11(-0.39%)
Jan 08, 2021 27.78 27.92 27.58 27.91 30,000 +0.36(+1.31%)
Jan 07, 2021 27.53 27.78 27.53 27.55 134,057 +0.21(+0.77%)
Jan 06, 2021 27.02 27.55 27.02 27.34 5,949 +0.16(+0.59%)
Jan 05, 2021 26.85 27.18 26.85 27.18 10,867 +0.25(+0.93%)
Jan 04, 2021 27.32 27.32 26.52 26.93 38,348 -0.36(-1.32%)
Dec 31, 2020 27.29 27.29 27.29 14,552 +0.08(+0.29%)
Dec 30, 2020 27.11 27.27 27.08 27.21 14,552 +0.06(+0.22%)
Dec 29, 2020 27.34 27.48 27.13 27.15 15,055 -0.09(-0.31%)
Dec 28, 2020 27.38 27.38 27.22 27.24 10,728 +0.20(+0.73%)
Dec 24, 2020 27.06 27.08 26.98 27.04 11,200 -0.03(-0.12%)
Dec 23, 2020 27.17 27.32 27.07 27.07 30,908 +0.05(+0.19%)
Dec 22, 2020 26.99 27.13 26.92 27.02 22,922 +0.03(+0.11%)
Dec 21, 2020 26.93 27.11 26.61 26.99 10,179 -0.13(-0.48%)
Dec 18, 2020 27.51 27.51 27.00 27.12 17,100 -0.14(-0.51%)
Dec 17, 2020 27.14 27.35 27.07 27.26 32,151 +0.20(+0.74%)
Dec 16, 2020 26.98 27.20 26.98 27.06 26,681 +0.18(+0.67%)
Dec 15, 2020 28.49 28.49 26.76 26.88 19,123 -1.72(-6.01%)
Dec 14, 2020 27.04 28.60 26.56 28.60 35,375 +1.49(+5.50%)
Dec 11, 2020 26.67 27.11 26.67 27.11 13,900 +0.17(+0.63%)
Dec 10, 2020 26.89 27.02 26.79 26.94 14,099 +0.04(+0.15%)
Dec 09, 2020 27.12 27.12 26.82 26.90 28,367 -0.16(-0.58%)
Dec 08, 2020 26.98 27.09 26.79 27.06 19,421 -0.15(-0.56%)
Dec 07, 2020 26.85 27.21 26.81 27.21 522,864 +0.32(+1.19%)
Dec 04, 2020 26.89 27.14 26.83 26.89 41,200 +0.10(+0.37%)
Dec 03, 2020 26.80 26.99 26.69 26.79 21,344 +0.08(+0.28%)
Dec 02, 2020 26.72 26.84 26.61 26.71 33,989 -0.01(-0.04%)
Dec 01, 2020 26.75 26.94 26.62 26.73 10,909 +0.24(+0.89%)
Nov 30, 2020 26.79 26.79 26.28 26.49 17,896 -0.11(-0.41%)
Nov 27, 2020 26.65 26.65 26.54 26.60 2,200 -0.04(-0.15%)
Nov 25, 2020 26.48 26.64 26.37 26.64 9,500 +0.14(+0.53%)
Nov 24, 2020 26.25 26.55 26.09 26.50 9,718 +0.33(+1.28%)
Nov 23, 2020 26.05 26.20 26.05 26.17 8,176 +0.12(+0.44%)
Nov 20, 2020 25.94 26.22 25.94 26.05 15,800 +0.05(+0.19%)
Nov 19, 2020 26.04 26.06 25.99 26.00 5,738 -0.16(-0.59%)
Nov 18, 2020 26.40 26.43 26.12 26.16 9,271 -0.04(-0.17%)
Nov 17, 2020 26.30 26.52 26.19 26.20 11,494 -0.19(-0.72%)
Nov 16, 2020 26.05 26.44 26.01 26.39 12,974 +0.14(+0.53%)
Nov 13, 2020 25.96 26.25 25.96 26.25 9,700 +0.55(+2.14%)
Nov 12, 2020 25.94 25.94 25.61 25.70 11,928 -0.20(-0.78%)
Nov 11, 2020 25.95 25.95 25.83 25.90 7,232 -0.10(-0.38%)
Nov 10, 2020 26.00 26.00 25.62 26.00 28,802 -0.01(-0.04%)
Nov 09, 2020 26.39 26.64 25.94 26.01 11,224 +0.28(+1.09%)
Nov 06, 2020 25.45 25.84 25.38 25.73 16,100 +0.20(+0.78%)
Nov 05, 2020 25.48 25.65 25.45 25.53 12,762 +0.40(+1.59%)
Nov 04, 2020 24.86 25.40 24.86 25.13 9,858 +0.63(+2.57%)
Nov 03, 2020 24.08 24.73 24.08 24.50 13,316 +0.44(+1.85%)
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.