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 (%)
Apr 30, 2020 20.02 20.02 19.57 19.66 24,722 -0.38(-1.90%)
Apr 29, 2020 19.90 20.19 19.83 20.04 10,018 +0.38(+1.91%)
Apr 28, 2020 19.91 19.91 19.58 19.67 11,165 +0.10(+0.49%)
Apr 27, 2020 19.21 19.57 19.21 19.57 355,353 +0.38(+1.96%)
Apr 24, 2020 18.91 19.23 18.91 19.20 2,304 +0.28(+1.49%)
Apr 23, 2020 18.89 19.25 18.89 18.91 8,771 +0.00(+0.00%)
Apr 22, 2020 18.74 18.93 18.72 18.91 11,746 +0.35(+1.90%)
Apr 21, 2020 18.88 18.88 18.47 18.56 13,131 -0.60(-3.13%)
Apr 20, 2020 19.24 19.35 19.11 19.16 9,770 -0.22(-1.14%)
Apr 17, 2020 19.32 19.44 19.10 19.38 104,637 +0.64(+3.41%)
Apr 16, 2020 18.84 18.84 18.61 18.74 10,481 +0.03(+0.18%)
Apr 15, 2020 18.69 18.80 18.64 18.71 8,120 -0.60(-3.10%)
Apr 14, 2020 19.01 19.30 19.01 19.30 9,411 +0.58(+3.10%)
Apr 13, 2020 19.03 19.03 18.50 18.72 9,578 -0.25(-1.33%)
Apr 09, 2020 19.07 19.19 18.92 18.98 19,796 +0.32(+1.72%)
Apr 08, 2020 18.24 18.67 18.02 18.65 12,096 +0.60(+3.33%)
Apr 07, 2020 18.47 18.60 18.05 18.05 10,061 +0.26(+1.45%)
Apr 06, 2020 17.32 17.81 17.32 17.80 18,392 +1.03(+6.14%)
Apr 03, 2020 17.07 17.20 16.63 16.77 18,539 -0.33(-1.95%)
Apr 02, 2020 16.73 17.10 16.66 17.10 21,722 +0.48(+2.89%)
Apr 01, 2020 16.92 16.92 16.60 16.62 14,506 -0.80(-4.59%)
Mar 31, 2020 17.60 17.78 17.39 17.42 8,505 -0.35(-1.98%)
Mar 30, 2020 17.49 17.79 17.49 17.77 15,456 +0.50(+2.92%)
Mar 27, 2020 17.07 17.61 17.06 17.27 12,254 -0.57(-3.20%)
Mar 26, 2020 16.81 17.84 16.81 17.84 20,390 +0.94(+5.55%)
Mar 25, 2020 16.30 17.45 16.30 16.90 26,251 +0.38(+2.27%)
Mar 24, 2020 15.71 16.52 15.71 16.52 40,844 +1.64(+11.01%)
Mar 23, 2020 15.39 15.45 14.79 14.88 37,370 -0.75(-4.82%)
Mar 20, 2020 16.49 16.52 15.60 15.64 71,329 -0.65(-4.01%)
Mar 19, 2020 15.88 16.53 15.73 16.29 27,284 +0.21(+1.33%)
Mar 18, 2020 16.23 16.50 15.45 16.08 909,648 -1.20(-6.96%)
Mar 17, 2020 16.73 17.40 16.21 17.28 1,543,526 +0.92(+5.65%)
Mar 16, 2020 16.05 17.59 16.03 16.36 1,691,492 -1.95(-10.68%)
Mar 13, 2020 16.77 18.32 16.77 18.31 1,532,898 +1.27(+7.45%)
Mar 12, 2020 17.48 17.56 16.25 17.04 1,467,719 -1.79(-9.48%)
Mar 11, 2020 19.12 19.12 18.46 18.83 50,846 -1.01(-5.10%)
Mar 10, 2020 19.60 19.84 18.83 19.84 53,774 +0.94(+4.96%)
Mar 09, 2020 19.02 19.72 18.80 18.90 47,585 -1.77(-8.56%)
Mar 06, 2020 20.34 20.67 20.07 20.67 39,592 -0.24(-1.14%)
Mar 05, 2020 21.12 21.15 20.77 20.91 14,249 -0.86(-3.95%)
Mar 04, 2020 21.32 21.77 21.03 21.77 5,649 +0.83(+3.97%)
Mar 03, 2020 21.42 21.50 20.76 20.94 27,405 -0.47(-2.19%)
Mar 02, 2020 20.86 21.41 20.29 21.41 23,543 +1.07(+5.26%)
Feb 28, 2020 20.23 20.50 19.76 20.34 56,141 -0.57(-2.73%)
Feb 27, 2020 21.36 21.38 20.82 20.91 42,669 -0.61(-2.85%)
Feb 26, 2020 21.76 21.93 21.48 21.52 11,656 -0.27(-1.23%)
Feb 25, 2020 22.55 22.55 21.58 21.79 36,112 -0.57(-2.57%)
Feb 24, 2020 22.48 22.75 22.30 22.36 24,661 -0.68(-2.96%)
Feb 21, 2020 23.23 23.23 23.01 23.04 15,711 -0.21(-0.92%)
Feb 20, 2020 23.26 23.38 23.23 23.26 7,475 -0.06(-0.25%)
Feb 19, 2020 23.22 23.36 23.22 23.31 97,610 +0.14(+0.60%)
Feb 18, 2020 23.38 23.38 23.11 23.18 9,549 -0.10(-0.42%)
Feb 14, 2020 23.39 23.39 23.22 23.27 35,507 +0.02(+0.09%)
Feb 13, 2020 23.37 23.37 23.12 23.25 103,993 -0.01(-0.04%)
Feb 12, 2020 23.26 23.27 23.12 23.26 17,535 +0.21(+0.89%)
Feb 11, 2020 23.15 23.18 23.06 23.06 9,806 +0.07(+0.30%)
Feb 10, 2020 22.82 23.02 22.82 22.99 4,140 +0.12(+0.52%)
Feb 07, 2020 23.28 23.28 22.77 22.87 7,750 -0.14(-0.63%)
Feb 06, 2020 23.37 23.37 23.00 23.01 11,483 -0.01(-0.03%)
Feb 05, 2020 22.91 23.07 22.90 23.02 20,702 +0.31(+1.36%)
Feb 04, 2020 22.71 22.81 22.68 22.71 6,301 +0.34(+1.50%)
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.