G-X Conscious Companies ETF (NQ: KRMA )

30.11 USD +0.13 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 18.43 18.62 18.21 18.24 8,120 -0.37(-1.98%)
Mar 30, 2020 18.32 18.63 18.32 18.61 14,757 +0.53(+2.92%)
Mar 27, 2020 17.88 18.44 17.87 18.08 11,700 -0.60(-3.20%)
Mar 26, 2020 17.61 18.68 17.61 18.68 19,467 +0.98(+5.55%)
Mar 25, 2020 17.07 18.28 17.07 17.70 25,063 +0.39(+2.27%)
Mar 24, 2020 16.45 17.31 16.45 17.31 38,995 +1.72(+11.01%)
Mar 23, 2020 16.12 16.18 15.49 15.59 35,679 -0.79(-4.82%)
Mar 20, 2020 17.27 17.30 16.34 16.38 68,100 -0.68(-4.01%)
Mar 19, 2020 16.63 17.31 16.47 17.06 26,049 +0.22(+1.33%)
Mar 18, 2020 17.00 17.28 16.18 16.84 868,466 -1.26(-6.96%)
Mar 17, 2020 17.52 18.23 16.98 18.10 1,473,647 +0.97(+5.65%)
Mar 16, 2020 16.81 18.43 16.79 17.13 1,614,914 -2.05(-10.68%)
Mar 13, 2020 17.57 19.19 17.57 19.18 1,463,500 +1.33(+7.45%)
Mar 12, 2020 18.31 18.39 17.02 17.85 1,401,272 -1.87(-9.48%)
Mar 11, 2020 20.03 20.03 19.34 19.72 48,545 -1.06(-5.10%)
Mar 10, 2020 20.53 20.78 19.73 20.78 51,340 +0.98(+4.96%)
Mar 09, 2020 19.92 20.66 19.69 19.80 45,431 -1.85(-8.56%)
Mar 06, 2020 21.30 21.65 21.02 21.65 37,800 -0.25(-1.14%)
Mar 05, 2020 22.12 22.15 21.75 21.90 13,604 -0.90(-3.95%)
Mar 04, 2020 22.33 22.80 22.03 22.80 5,394 +0.87(+3.97%)
Mar 03, 2020 22.44 22.52 21.74 21.93 26,165 -0.49(-2.19%)
Mar 02, 2020 21.85 22.42 21.25 22.42 22,478 +1.12(+5.26%)
Feb 28, 2020 21.19 21.47 20.69 21.30 53,600 -0.60(-2.73%)
Feb 27, 2020 22.37 22.40 21.81 21.90 40,738 -0.64(-2.85%)
Feb 26, 2020 22.79 22.97 22.50 22.54 11,129 -0.28(-1.23%)
Feb 25, 2020 23.62 23.62 22.60 22.82 34,478 -0.60(-2.57%)
Feb 24, 2020 23.54 23.83 23.36 23.42 23,545 -0.71(-2.96%)
Feb 21, 2020 24.33 24.33 24.10 24.14 15,000 -0.22(-0.92%)
Feb 20, 2020 24.36 24.49 24.33 24.36 7,137 -0.06(-0.25%)
Feb 19, 2020 24.32 24.47 24.32 24.42 93,191 +0.15(+0.60%)
Feb 18, 2020 24.49 24.49 24.20 24.27 9,117 -0.10(-0.42%)
Feb 14, 2020 24.50 24.50 24.32 24.38 33,900 +0.02(+0.09%)
Feb 13, 2020 24.48 24.48 24.22 24.36 99,285 -0.01(-0.04%)
Feb 12, 2020 24.36 24.37 24.22 24.36 16,742 +0.21(+0.89%)
Feb 11, 2020 24.25 24.28 24.15 24.15 9,363 +0.07(+0.30%)
Feb 10, 2020 23.90 24.12 23.90 24.08 3,953 +0.12(+0.52%)
Feb 07, 2020 24.38 24.38 23.85 23.95 7,400 -0.15(-0.63%)
Feb 06, 2020 24.48 24.48 24.09 24.10 10,964 -0.01(-0.03%)
Feb 05, 2020 24.00 24.16 23.98 24.11 19,765 +0.32(+1.36%)
Feb 04, 2020 23.79 23.89 23.76 23.79 6,016 +0.35(+1.50%)
Feb 03, 2020 23.65 23.71 23.39 23.43 14,513 +0.17(+0.72%)
Jan 31, 2020 23.46 23.46 23.22 23.27 20,600 -0.43(-1.83%)
Jan 30, 2020 23.63 23.70 23.39 23.70 8,029 +0.03(+0.14%)
Jan 29, 2020 23.80 23.83 23.63 23.67 6,321 -0.06(-0.26%)
Jan 28, 2020 23.58 23.80 23.55 23.73 14,091 +0.20(+0.83%)
Jan 27, 2020 23.50 23.68 23.47 23.53 11,103 -0.35(-1.48%)
Jan 24, 2020 24.44 24.44 23.80 23.89 5,500 -0.24(-1.00%)
Jan 23, 2020 24.38 24.38 23.94 24.13 36,312 -0.01(-0.03%)
Jan 22, 2020 24.38 24.41 24.11 24.14 4,095 -0.02(-0.09%)
Jan 21, 2020 24.45 24.45 24.10 24.16 36,364 -0.06(-0.27%)
Jan 17, 2020 24.30 24.30 24.12 24.22 13,500 +0.08(+0.33%)
Jan 16, 2020 24.32 24.32 24.07 24.14 4,395 +0.19(+0.81%)
Jan 15, 2020 24.18 24.18 23.92 23.95 23,639 +0.04(+0.18%)
Jan 14, 2020 24.19 24.19 23.85 23.91 132,395 -0.00(-0.01%)
Jan 13, 2020 23.84 23.95 23.82 23.91 13,360 +0.18(+0.76%)
Jan 10, 2020 23.80 23.85 23.73 23.73 28,600 -0.07(-0.29%)
Jan 09, 2020 23.80 23.80 23.72 23.80 36,277 +0.12(+0.51%)
Jan 08, 2020 23.63 23.79 23.59 23.68 19,899 +0.12(+0.51%)
Jan 07, 2020 23.79 23.79 23.52 23.56 33,574 -0.02(-0.10%)
Jan 06, 2020 23.67 23.67 23.47 23.58 3,464 -0.01(-0.04%)
Jan 03, 2020 23.69 23.69 23.52 23.59 21,600 -0.10(-0.44%)
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.