GX Conscious Companies ETF (NQ: KRMA )

36.22 -0.07 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 18.03 18.03 18.03 0 +0.27(+1.54%)
Mar 28, 2018 17.75 17.91 17.75 17.75 22,144 +0.05(+0.26%)
Mar 27, 2018 18.18 18.18 17.71 17.71 4,339 -0.40(-2.20%)
Mar 26, 2018 17.95 18.10 17.77 18.10 4,127 +0.33(+1.88%)
Mar 23, 2018 17.92 17.95 17.69 17.77 19,081 -0.20(-1.13%)
Mar 22, 2018 18.28 18.28 17.94 17.97 26,007 -0.49(-2.67%)
Mar 21, 2018 18.34 18.54 18.34 18.47 56,738 +0.03(+0.18%)
Mar 20, 2018 18.42 18.46 18.41 18.43 6,936 +0.04(+0.23%)
Mar 19, 2018 18.53 18.53 18.39 18.39 954 -0.22(-1.19%)
Mar 16, 2018 18.61 18.64 18.61 18.61 2,725 +0.06(+0.30%)
Mar 15, 2018 18.56 18.59 18.53 18.56 9,960 -0.02(-0.10%)
Mar 14, 2018 18.84 18.84 18.55 18.58 16,397 -0.11(-0.59%)
Mar 13, 2018 18.77 18.83 18.67 18.69 6,512 -0.08(-0.42%)
Mar 12, 2018 18.88 18.88 18.74 18.77 7,136 +0.07(+0.40%)
Mar 09, 2018 18.64 18.69 18.53 18.69 4,819 +0.26(+1.40%)
Mar 08, 2018 18.35 18.43 18.35 18.43 4,088 +0.08(+0.43%)
Mar 07, 2018 18.35 18.36 18.28 18.35 2,390 +0.00(+0.02%)
Mar 06, 2018 18.43 18.43 18.25 18.35 2,101 +0.07(+0.37%)
Mar 05, 2018 18.07 18.32 18.07 18.28 2,754 +0.16(+0.90%)
Mar 02, 2018 17.91 18.12 17.86 18.12 3,061 +0.16(+0.91%)
Mar 01, 2018 18.24 18.24 17.88 17.96 8,655 -0.37(-2.00%)
Feb 28, 2018 18.47 18.47 18.32 18.32 3,145 -0.12(-0.63%)
Feb 27, 2018 18.57 18.60 18.44 18.44 6,106 -0.13(-0.70%)
Feb 26, 2018 18.58 18.58 18.44 18.57 7,542 +0.14(+0.75%)
Feb 23, 2018 18.27 18.43 18.20 18.43 2,493 +0.27(+1.48%)
Feb 22, 2018 18.26 18.32 18.16 18.16 5,211 -0.04(-0.20%)
Feb 21, 2018 18.37 18.40 18.20 18.20 4,091 -0.05(-0.26%)
Feb 20, 2018 18.38 18.38 18.25 18.25 2,983 -0.15(-0.83%)
Feb 16, 2018 18.40 18.40 18.40 0 +0.02(+0.13%)
Feb 15, 2018 18.33 18.37 18.33 18.37 5,706 +0.20(+1.12%)
Feb 14, 2018 17.88 18.17 17.87 18.17 8,380 +0.29(+1.61%)
Feb 13, 2018 17.85 17.91 17.75 17.88 3,432 -0.01(-0.03%)
Feb 12, 2018 17.65 17.93 17.65 17.89 8,081 +0.56(+3.24%)
Feb 09, 2018 17.40 17.46 17.08 17.33 18,488 -0.22(-1.26%)
Feb 08, 2018 18.10 18.10 17.51 17.55 18,635 -0.52(-2.88%)
Feb 07, 2018 18.12 18.20 18.07 18.07 10,675 +0.08(+0.44%)
Feb 06, 2018 17.35 18.05 17.35 17.99 18,377 +0.01(+0.07%)
Feb 05, 2018 18.46 18.46 17.98 17.98 25,951 -0.49(-2.65%)
Feb 02, 2018 18.76 18.76 18.47 18.47 15,031 -0.34(-1.83%)
Feb 01, 2018 18.92 18.95 18.81 18.81 8,496 -0.09(-0.48%)
Jan 31, 2018 18.90 18.91 18.81 18.90 7,830 -0.06(-0.30%)
Jan 30, 2018 19.04 18.86 18.96 7,456 -0.08(-0.44%)
Jan 29, 2018 19.30 19.30 19.04 19.04 7,623 -0.12(-0.64%)
Jan 26, 2018 19.16 19.19 19.05 19.16 4,896 +0.17(+0.89%)
Jan 25, 2018 18.96 19.08 18.96 18.99 3,940 +0.02(+0.09%)
Jan 24, 2018 19.11 19.11 18.95 18.98 23,623 -0.03(-0.14%)
Jan 23, 2018 19.03 19.03 19.00 19.00 4,309 +0.09(+0.46%)
Jan 22, 2018 18.91 18.93 18.82 18.92 11,502 +0.12(+0.63%)
Jan 19, 2018 18.81 18.81 18.72 18.80 3,329 +0.05(+0.28%)
Jan 18, 2018 18.83 18.83 18.70 18.74 10,444 -0.06(-0.30%)
Jan 17, 2018 18.55 18.80 18.55 18.80 11,461 +0.21(+1.12%)
Jan 16, 2018 18.82 18.82 18.57 18.59 21,536 -0.07(-0.37%)
Jan 12, 2018 18.66 18.66 18.66 0 +0.15(+0.80%)
Jan 11, 2018 18.50 18.53 18.47 18.51 13,299 +0.11(+0.61%)
Jan 10, 2018 18.43 18.43 18.34 18.40 6,561 -0.05(-0.25%)
Jan 09, 2018 18.51 18.51 18.41 18.45 5,284 +0.10(+0.52%)
Jan 08, 2018 18.44 18.44 18.32 18.35 4,734 +0.02(+0.09%)
Jan 05, 2018 18.26 18.34 18.25 18.34 5,683 +0.06(+0.36%)
Jan 04, 2018 18.27 18.27 18.22 18.27 6,847 +0.10(+0.56%)
Jan 03, 2018 18.09 18.18 18.09 18.17 14,325 +0.11(+0.61%)
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.