Global X Conscious Companies ETF (NQ: KRMA )

30.92 USD +0.31 (+1.00%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 30.53 30.61 30.30 30.61 21,975 +0.02(+0.07%)
May 05, 2021 30.64 30.64 30.37 30.59 14,864 +0.25(+0.81%)
May 04, 2021 30.27 30.39 30.14 30.34 9,912 -0.26(-0.83%)
May 03, 2021 30.82 31.10 30.39 30.60 51,228 +0.11(+0.38%)
Apr 30, 2021 30.77 30.77 30.43 30.49 9,200 -0.30(-0.99%)
Apr 29, 2021 30.90 31.06 30.52 30.79 5,872 +0.29(+0.95%)
Apr 28, 2021 30.50 30.63 30.49 30.50 12,560 +0.07(+0.23%)
Apr 27, 2021 30.88 30.88 30.43 30.43 49,223 -0.24(-0.78%)
Apr 26, 2021 30.50 30.77 30.50 30.67 23,494 +0.09(+0.30%)
Apr 23, 2021 30.22 30.70 30.22 30.58 20,800 +0.32(+1.05%)
Apr 22, 2021 30.50 30.54 30.23 30.26 14,069 -0.20(-0.66%)
Apr 21, 2021 30.23 30.49 30.23 30.46 15,953 +0.18(+0.59%)
Apr 20, 2021 30.40 30.41 30.08 30.28 13,468 -0.27(-0.88%)
Apr 19, 2021 30.78 30.78 30.31 30.55 13,151 +0.00(+0.00%)
Apr 16, 2021 30.45 30.58 30.43 30.55 7,300 +0.12(+0.39%)
Apr 15, 2021 30.15 30.49 30.02 30.43 17,605 +0.40(+1.33%)
Apr 14, 2021 30.28 30.28 30.00 30.03 20,405 -0.12(-0.40%)
Apr 13, 2021 30.09 30.20 30.08 30.15 10,431 +0.11(+0.37%)
Apr 12, 2021 30.28 30.28 30.04 30.04 26,602 -0.07(-0.23%)
Apr 09, 2021 30.08 30.19 29.94 30.11 12,500 +0.13(+0.43%)
Apr 08, 2021 29.89 30.00 29.85 29.98 12,479 +0.21(+0.69%)
Apr 07, 2021 29.88 29.92 29.76 29.77 24,887 -0.02(-0.05%)
Apr 06, 2021 29.94 29.99 29.77 29.79 40,300 -0.10(-0.35%)
Apr 05, 2021 30.05 30.05 29.79 29.89 7,272 +0.46(+1.58%)
Apr 01, 2021 29.18 29.48 29.18 29.43 14,800 +0.28(+0.96%)
Mar 31, 2021 29.03 29.40 29.03 29.15 10,677 +0.13(+0.45%)
Mar 30, 2021 29.50 29.50 28.98 29.02 41,278 -0.29(-0.99%)
Mar 29, 2021 28.96 29.31 28.96 29.31 10,212 +0.20(+0.69%)
Mar 26, 2021 28.82 29.11 28.81 29.11 6,600 +0.40(+1.39%)
Mar 25, 2021 28.73 28.77 28.26 28.71 11,944 +0.07(+0.24%)
Mar 24, 2021 28.68 28.86 28.60 28.64 23,324 -0.04(-0.15%)
Mar 23, 2021 28.85 28.89 28.62 28.68 11,416 -0.23(-0.79%)
Mar 22, 2021 28.74 28.98 28.70 28.91 5,153 +0.18(+0.63%)
Mar 19, 2021 28.82 28.90 28.62 28.73 15,500 +0.02(+0.08%)
Mar 18, 2021 29.01 29.03 28.70 28.71 15,069 -0.34(-1.18%)
Mar 17, 2021 28.77 29.05 28.77 29.05 4,134 +0.03(+0.10%)
Mar 16, 2021 29.13 29.42 28.94 29.02 12,908 +0.02(+0.07%)
Mar 15, 2021 28.95 29.00 28.74 29.00 8,709 +0.11(+0.38%)
Mar 12, 2021 28.67 28.90 28.62 28.89 208,000 +0.43(+1.51%)
Mar 11, 2021 28.74 28.89 28.46 28.46 18,087 -0.02(-0.07%)
Mar 10, 2021 28.44 28.60 28.25 28.48 31,693 +0.23(+0.81%)
Mar 09, 2021 28.39 28.55 28.25 28.25 6,104 +0.09(+0.32%)
Mar 08, 2021 28.00 28.44 27.98 28.16 56,768 +0.05(+0.18%)
Mar 05, 2021 27.33 28.11 27.31 28.11 18,100 +0.63(+2.29%)
Mar 04, 2021 27.68 27.99 27.25 27.48 10,997 -0.40(-1.43%)
Mar 03, 2021 28.10 28.10 27.88 27.88 42,576 -0.17(-0.61%)
Mar 02, 2021 28.27 28.43 28.05 28.05 9,713 -0.20(-0.71%)
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.