GX Conscious Companies ETF (NQ: KRMA )

38.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.96 17.96 17.96 0 +0.27(+1.54%)
Mar 28, 2018 17.68 17.84 17.68 17.68 22,230 +0.05(+0.26%)
Mar 27, 2018 18.11 18.11 17.64 17.64 4,356 -0.40(-2.20%)
Mar 26, 2018 17.88 18.03 17.70 18.03 4,143 +0.33(+1.88%)
Mar 23, 2018 17.85 17.88 17.62 17.70 19,155 -0.20(-1.13%)
Mar 22, 2018 18.21 18.21 17.88 17.91 26,107 -0.49(-2.67%)
Mar 21, 2018 18.27 18.47 18.27 18.40 56,957 +0.03(+0.18%)
Mar 20, 2018 18.35 18.39 18.34 18.36 6,963 +0.04(+0.23%)
Mar 19, 2018 18.46 18.46 18.32 18.32 957 -0.22(-1.19%)
Mar 16, 2018 18.54 18.57 18.54 18.54 2,735 +0.05(+0.30%)
Mar 15, 2018 18.48 18.51 18.46 18.49 9,999 -0.02(-0.10%)
Mar 14, 2018 18.76 18.76 18.48 18.51 16,460 -0.11(-0.60%)
Mar 13, 2018 18.70 18.76 18.60 18.62 6,537 -0.08(-0.42%)
Mar 12, 2018 18.81 18.81 18.67 18.69 7,163 +0.07(+0.40%)
Mar 09, 2018 18.57 18.62 18.45 18.62 4,837 +0.26(+1.40%)
Mar 08, 2018 18.28 18.36 18.28 18.36 4,104 +0.08(+0.43%)
Mar 07, 2018 18.27 18.29 18.21 18.28 2,399 +0.00(+0.02%)
Mar 06, 2018 18.36 18.36 18.18 18.28 2,109 +0.07(+0.37%)
Mar 05, 2018 18.00 18.25 18.00 18.21 2,764 +0.16(+0.90%)
Mar 02, 2018 17.84 18.05 17.79 18.05 3,073 +0.16(+0.91%)
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.