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 (%)
May 31, 2017 15.89 15.89 15.81 15.87 3,880 +0.02(+0.13%)
May 30, 2017 15.85 15.85 15.83 15.85 1,157 -0.00(-0.00%)
May 26, 2017 15.86 15.87 15.84 15.85 6,885 +0.00(+0.00%)
May 25, 2017 15.85 15.88 15.85 15.85 5,194 +0.10(+0.64%)
May 24, 2017 15.75 15.75 15.75 15.75 5,092 +0.03(+0.17%)
May 23, 2017 15.73 15.74 15.71 15.72 3,035 +0.01(+0.04%)
May 22, 2017 15.57 15.72 15.57 15.71 3,730 +0.05(+0.30%)
May 19, 2017 15.67 15.68 15.66 15.66 2,819 +0.16(+1.01%)
May 18, 2017 15.41 15.56 15.41 15.51 5,888 +0.05(+0.30%)
May 17, 2017 15.68 15.68 15.46 15.46 9,974 -0.26(-1.67%)
May 16, 2017 15.73 15.75 15.70 15.72 7,689 -0.05(-0.31%)
May 15, 2017 15.76 15.78 15.76 15.77 2,832 +0.09(+0.58%)
May 12, 2017 15.66 15.69 15.66 15.68 6,793 -0.07(-0.46%)
May 11, 2017 15.77 15.78 15.67 15.75 21,055 -0.03(-0.19%)
May 10, 2017 15.81 15.81 15.79 15.79 2,149 +0.02(+0.13%)
May 09, 2017 15.78 15.78 15.73 15.76 3,229 +0.01(+0.06%)
May 08, 2017 15.86 15.86 15.74 15.75 2,476 +0.01(+0.04%)
May 05, 2017 15.73 15.75 15.72 15.75 1,451 +0.05(+0.31%)
May 04, 2017 15.68 15.70 15.68 15.70 1,181 +0.02(+0.12%)
May 03, 2017 15.68 15.68 15.64 15.68 2,592 +0.03(+0.18%)
May 02, 2017 15.65 15.66 15.64 15.65 2,441 +0.00(+0.00%)
May 01, 2017 15.74 15.74 15.64 15.65 2,577 +0.02(+0.11%)
Apr 28, 2017 15.67 15.67 15.62 15.64 1,238 -0.08(-0.50%)
Apr 27, 2017 15.73 15.73 15.67 15.72 1,281 +0.03(+0.22%)
Apr 26, 2017 15.68 15.73 15.68 15.68 4,041 +0.02(+0.14%)
Apr 25, 2017 15.65 15.67 15.61 15.66 7,672 +0.09(+0.57%)
Apr 24, 2017 15.55 15.58 15.53 15.57 1,243 +0.15(+0.95%)
Apr 21, 2017 15.39 15.43 15.39 15.43 7,328 -0.05(-0.30%)
Apr 20, 2017 15.39 15.47 15.38 15.47 3,419 +0.17(+1.14%)
Apr 19, 2017 15.32 15.36 15.29 15.30 15,665 -0.01(-0.06%)
Apr 18, 2017 15.21 15.31 15.21 15.31 3,041 -0.02(-0.14%)
Apr 17, 2017 15.32 15.34 15.29 15.33 4,230 +0.09(+0.62%)
Apr 13, 2017 15.34 15.34 15.23 15.23 2,665 -0.10(-0.66%)
Apr 12, 2017 15.38 15.38 15.32 15.33 3,707 -0.05(-0.30%)
Apr 11, 2017 15.36 15.38 15.32 15.38 769 -0.02(-0.12%)
Apr 10, 2017 15.42 15.42 15.38 15.40 2,529 +0.06(+0.40%)
Apr 06, 2017 15.34 15.34 15.34 287 +0.02(+0.14%)
Apr 05, 2017 15.44 15.44 15.31 15.32 962 -0.05(-0.36%)
Apr 04, 2017 15.32 15.37 15.32 15.37 1,649 -0.00(-0.02%)
Apr 03, 2017 15.36 15.37 15.36 15.37 348 -0.09(-0.59%)
Mar 31, 2017 15.47 15.47 15.46 15.46 794 +0.00(+0.02%)
Mar 30, 2017 15.45 15.48 15.44 15.46 6,786 +0.03(+0.18%)
Mar 29, 2017 15.43 15.43 15.43 15.43 715 -0.01(-0.06%)
Mar 28, 2017 15.41 15.44 15.40 15.44 1,601 +0.12(+0.78%)
Mar 27, 2017 15.21 15.32 15.21 15.32 2,785 -0.06(-0.38%)
Mar 24, 2017 15.40 15.40 15.38 15.38 776 +0.07(+0.44%)
Mar 23, 2017 15.33 15.41 15.29 15.32 3,818 +0.01(+0.09%)
Mar 22, 2017 15.27 15.32 15.24 15.30 2,386 -0.04(-0.23%)
Mar 21, 2017 15.49 15.49 15.31 15.34 3,434 -0.15(-0.98%)
Mar 20, 2017 15.50 15.50 15.49 15.49 1,595 -0.04(-0.25%)
Mar 17, 2017 15.50 15.56 15.50 15.53 3,212 +0.01(+0.04%)
Mar 16, 2017 15.57 15.57 15.52 15.52 1,349 -0.05(-0.31%)
Mar 15, 2017 15.52 15.58 15.52 15.57 1,672 +0.16(+1.06%)
Mar 14, 2017 15.40 15.41 15.40 15.41 1,333 -0.05(-0.36%)
Mar 13, 2017 15.45 15.46 15.45 15.46 977 +0.10(+0.64%)
Mar 09, 2017 15.36 15.36 15.36 163 -0.08(-0.52%)
Mar 08, 2017 15.44 15.44 15.44 15.44 364 +0.03(+0.20%)
Mar 07, 2017 15.44 15.45 15.41 15.41 3,884 -0.07(-0.47%)
Mar 06, 2017 15.54 15.54 15.46 15.49 9,961 -0.07(-0.44%)
Mar 03, 2017 15.59 15.59 15.52 15.55 1,100 +0.02(+0.11%)
Mar 02, 2017 15.60 15.60 15.54 15.54 1,898 -0.13(-0.81%)
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.