GX Conscious Companies ETF (NQ: KRMA )

36.34 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.90 19.01 18.89 19.01 4,101 +0.15(+0.80%)
Nov 29, 2018 18.95 18.95 18.79 18.86 3,483 +0.01(+0.03%)
Nov 28, 2018 18.58 18.85 18.58 18.85 3,304 +0.38(+2.08%)
Nov 27, 2018 18.46 18.47 18.42 18.47 1,574 +0.12(+0.67%)
Nov 26, 2018 18.44 18.44 18.35 18.35 1,974 +0.09(+0.47%)
Nov 23, 2018 18.27 18.33 18.26 18.26 1,403 -0.04(-0.22%)
Nov 21, 2018 18.30 18.30 18.30 0 +0.13(+0.72%)
Nov 20, 2018 18.29 18.38 18.17 18.17 9,328 -0.33(-1.80%)
Nov 19, 2018 18.78 18.78 18.44 18.50 9,109 -0.31(-1.63%)
Nov 16, 2018 18.66 18.82 18.65 18.81 9,605 +0.15(+0.79%)
Nov 15, 2018 18.38 18.74 18.38 18.66 2,678 +0.00(+0.00%)
Nov 14, 2018 18.67 18.67 18.53 18.66 2,808 +0.07(+0.40%)
Nov 13, 2018 18.73 18.73 18.59 18.59 1,237 -0.06(-0.35%)
Nov 12, 2018 19.01 19.01 18.65 18.65 10,424 -0.35(-1.83%)
Nov 09, 2018 19.14 19.14 18.88 19.00 1,403 -0.08(-0.41%)
Nov 08, 2018 19.17 19.17 19.08 19.08 40,936 -0.02(-0.08%)
Nov 07, 2018 18.91 19.09 18.91 19.09 2,898 +0.31(+1.64%)
Nov 06, 2018 18.74 18.78 18.74 18.78 1,035 +0.14(+0.75%)
Nov 05, 2018 18.65 18.67 18.56 18.64 7,426 +0.12(+0.66%)
Nov 02, 2018 18.77 18.77 18.44 18.52 5,612 -0.07(-0.40%)
Nov 01, 2018 18.49 18.60 18.49 18.60 3,044 +0.20(+1.06%)
Oct 31, 2018 18.35 18.52 18.34 18.40 10,820 +0.13(+0.71%)
Oct 30, 2018 18.08 18.27 17.99 18.27 10,151 +0.55(+3.08%)
Oct 29, 2018 18.16 18.18 17.72 17.72 5,850 -0.11(-0.62%)
Oct 26, 2018 17.85 18.07 17.84 17.84 13,814 -0.26(-1.43%)
Oct 25, 2018 18.04 18.21 17.98 18.10 5,242 +0.06(+0.31%)
Oct 24, 2018 18.33 18.42 18.01 18.04 9,142 -0.41(-2.23%)
Oct 23, 2018 18.22 18.45 18.21 18.45 4,272 -0.12(-0.65%)
Oct 22, 2018 18.55 18.58 18.48 18.57 8,303 -0.03(-0.18%)
Oct 19, 2018 18.60 18.77 18.52 18.60 4,317 -0.04(-0.21%)
Oct 18, 2018 18.93 18.93 18.62 18.64 2,042 -0.21(-1.13%)
Oct 17, 2018 18.85 18.91 18.84 18.86 5,457 -0.02(-0.08%)
Oct 16, 2018 18.55 18.87 18.55 18.87 3,737 +0.33(+1.80%)
Oct 15, 2018 18.61 18.66 18.54 18.54 5,023 -0.06(-0.30%)
Oct 12, 2018 18.51 18.61 18.39 18.60 3,993 +0.25(+1.36%)
Oct 11, 2018 18.64 18.76 18.35 18.35 10,275 -0.37(-1.98%)
Oct 10, 2018 19.22 19.22 18.70 18.72 34,252 -0.66(-3.40%)
Oct 09, 2018 19.40 19.42 19.35 19.37 3,214 -0.05(-0.23%)
Oct 08, 2018 19.46 19.46 19.30 19.42 5,159 -0.04(-0.20%)
Oct 05, 2018 19.46 19.61 19.39 19.46 7,878 -0.03(-0.14%)
Oct 04, 2018 19.69 19.69 19.44 19.48 4,249 -0.24(-1.22%)
Oct 03, 2018 19.84 19.84 19.69 19.73 7,136 -0.02(-0.09%)
Oct 02, 2018 19.83 19.83 19.73 19.74 5,366 -0.02(-0.08%)
Oct 01, 2018 19.80 19.83 19.74 19.76 7,790 +0.05(+0.27%)
Sep 28, 2018 19.71 19.74 19.66 19.71 7,123 -0.04(-0.19%)
Sep 27, 2018 19.72 19.79 19.71 19.74 3,888 +0.12(+0.60%)
Sep 26, 2018 19.70 19.78 19.63 19.63 5,719 -0.06(-0.29%)
Sep 25, 2018 19.71 19.86 19.68 19.68 2,353 -0.08(-0.41%)
Sep 24, 2018 19.89 19.89 19.70 19.76 1,773 -0.12(-0.61%)
Sep 21, 2018 19.94 19.94 19.85 19.88 6,259 +0.05(+0.27%)
Sep 20, 2018 19.86 19.86 19.77 19.83 2,299 +0.13(+0.64%)
Sep 19, 2018 19.78 19.78 19.69 19.70 5,700 -0.07(-0.35%)
Sep 18, 2018 19.74 19.77 19.70 19.77 5,810 +0.09(+0.47%)
Sep 17, 2018 19.75 19.75 19.67 19.68 3,964 -0.07(-0.38%)
Sep 14, 2018 19.78 19.78 19.74 19.75 2,806 +0.00(+0.00%)
Sep 13, 2018 19.74 19.75 19.69 19.75 2,929 +0.19(+0.97%)
Sep 12, 2018 19.63 19.63 19.53 19.56 3,929 -0.07(-0.36%)
Sep 11, 2018 19.61 19.64 19.46 19.63 4,006 +0.05(+0.25%)
Sep 10, 2018 19.61 19.61 19.58 19.58 6,598 +0.12(+0.60%)
Sep 07, 2018 19.49 19.49 19.47 19.47 1,511 -0.04(-0.23%)
Sep 06, 2018 19.60 19.60 19.51 19.51 2,171 -0.04(-0.20%)
Sep 05, 2018 19.51 19.60 19.48 19.55 10,383 -0.13(-0.66%)
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.