GX Conscious Companies ETF (NQ: KRMA )

38.12 -0.22 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.63 19.66 19.59 19.63 7,150 -0.04(-0.19%)
Sep 27, 2018 19.64 19.71 19.64 19.67 3,903 +0.12(+0.60%)
Sep 26, 2018 19.62 19.70 19.55 19.55 5,741 -0.06(-0.29%)
Sep 25, 2018 19.63 19.78 19.61 19.61 2,363 -0.08(-0.41%)
Sep 24, 2018 19.82 19.82 19.63 19.69 1,780 -0.12(-0.60%)
Sep 21, 2018 19.87 19.87 19.77 19.81 6,284 +0.05(+0.27%)
Sep 20, 2018 19.78 19.78 19.69 19.75 2,308 +0.13(+0.64%)
Sep 19, 2018 19.71 19.71 19.61 19.63 5,722 -0.07(-0.35%)
Sep 18, 2018 19.66 19.70 19.63 19.70 5,833 +0.09(+0.47%)
Sep 17, 2018 19.68 19.68 19.59 19.60 3,979 -0.07(-0.38%)
Sep 14, 2018 19.71 19.71 19.66 19.68 2,816 +0.00(+0.00%)
Sep 13, 2018 19.67 19.68 19.61 19.68 2,940 +0.19(+0.97%)
Sep 12, 2018 19.56 19.56 19.46 19.49 3,944 -0.07(-0.36%)
Sep 11, 2018 19.53 19.57 19.39 19.56 4,021 +0.05(+0.25%)
Sep 10, 2018 19.54 19.54 19.51 19.51 6,624 +0.12(+0.60%)
Sep 07, 2018 19.42 19.42 19.39 19.39 1,516 -0.04(-0.23%)
Sep 06, 2018 19.52 19.52 19.44 19.44 2,179 -0.04(-0.20%)
Sep 05, 2018 19.44 19.53 19.41 19.47 10,423 -0.13(-0.66%)
Sep 04, 2018 19.60 19.60 19.46 19.60 3,010 +0.10(+0.52%)
Aug 31, 2018 19.50 19.50 19.50 0 -0.06(-0.28%)
Aug 30, 2018 19.67 19.67 19.54 19.56 8,061 -0.06(-0.30%)
Aug 29, 2018 19.63 19.67 19.55 19.62 8,385 +0.06(+0.30%)
Aug 28, 2018 19.62 19.62 19.48 19.56 6,531 +0.05(+0.23%)
Aug 27, 2018 19.48 19.57 19.48 19.51 3,745 +0.09(+0.48%)
Aug 24, 2018 19.36 19.44 19.36 19.42 12,243 +0.10(+0.53%)
Aug 23, 2018 19.31 19.32 19.30 19.32 3,015 -0.02(-0.12%)
Aug 22, 2018 19.35 19.38 19.34 19.34 3,617 -0.03(-0.16%)
Aug 21, 2018 19.39 19.41 19.37 19.37 964 +0.02(+0.08%)
Aug 20, 2018 19.29 19.35 19.24 19.35 7,208 +0.14(+0.72%)
Aug 17, 2018 19.04 19.27 19.04 19.22 3,683 +0.02(+0.10%)
Aug 16, 2018 19.12 19.20 19.08 19.20 83,521 +0.17(+0.87%)
Aug 15, 2018 19.06 19.06 18.92 19.03 6,576 -0.10(-0.52%)
Aug 14, 2018 18.99 19.14 18.99 19.13 4,633 +0.14(+0.76%)
Aug 13, 2018 19.08 19.11 18.95 18.99 6,404 -0.07(-0.39%)
Aug 10, 2018 19.11 19.12 18.99 19.06 25,894 -0.11(-0.58%)
Aug 09, 2018 19.15 19.24 19.15 19.17 4,754 -0.11(-0.57%)
Aug 08, 2018 19.35 19.35 19.22 19.28 3,019 -0.01(-0.05%)
Aug 07, 2018 19.33 19.33 19.27 19.29 11,081 +0.03(+0.14%)
Aug 06, 2018 19.23 19.26 19.16 19.26 10,750 +0.08(+0.43%)
Aug 03, 2018 19.01 19.19 19.01 19.18 24,052 +0.12(+0.63%)
Aug 02, 2018 18.87 19.08 18.87 19.06 2,966 +0.07(+0.39%)
Aug 01, 2018 19.07 19.08 18.90 18.99 5,700 -0.05(-0.25%)
Jul 31, 2018 19.04 19.08 19.03 19.03 6,767 +0.13(+0.70%)
Jul 30, 2018 18.97 18.97 18.88 18.90 2,444 -0.09(-0.47%)
Jul 27, 2018 19.16 19.16 18.99 18.99 2,816 -0.18(-0.96%)
Jul 26, 2018 19.18 19.20 19.15 19.17 4,567 +0.05(+0.27%)
Jul 25, 2018 18.96 19.12 18.96 19.12 3,400 +0.16(+0.83%)
Jul 24, 2018 19.04 19.04 18.87 18.97 5,905 +0.05(+0.24%)
Jul 23, 2018 18.94 18.94 18.88 18.92 4,226 +0.04(+0.21%)
Jul 20, 2018 18.99 18.99 18.87 18.88 6,636 -0.06(-0.30%)
Jul 19, 2018 18.96 18.98 18.87 18.94 4,343 -0.03(-0.14%)
Jul 18, 2018 18.84 18.97 18.84 18.97 3,126 +0.04(+0.19%)
Jul 17, 2018 18.87 18.94 18.87 18.93 5,220 +0.14(+0.74%)
Jul 16, 2018 18.94 18.94 18.79 18.79 10,741 -0.09(-0.47%)
Jul 13, 2018 18.92 18.92 18.88 18.88 5,859 +0.05(+0.25%)
Jul 12, 2018 18.80 18.86 18.77 18.83 9,127 +0.09(+0.47%)
Jul 11, 2018 18.81 18.81 18.71 18.75 2,420 -0.06(-0.34%)
Jul 10, 2018 18.87 18.87 18.80 18.81 4,216 -0.01(-0.04%)
Jul 09, 2018 18.78 18.82 18.75 18.82 2,672 +0.10(+0.54%)
Jul 06, 2018 18.53 18.72 18.53 18.72 2,955 +0.19(+1.04%)
Jul 05, 2018 18.49 18.52 18.44 18.52 2,693 +0.12(+0.65%)
Jul 03, 2018 18.40 18.40 18.40 0 +0.07(+0.40%)
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.