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%)
Mar 01, 2017 15.66 15.68 15.66 15.67 2,281 +0.21(+1.35%)
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%)
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.