Skip to main content

GX Conscious Companies ETF (NQ: KRMA )

37.01 -0.17 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.29 18.29 18.21 18.25 4,935 -0.13(-0.70%)
May 30, 2018 18.14 18.38 18.14 18.38 1,952 +0.29(+1.58%)
May 29, 2018 18.29 18.29 18.08 18.09 14,346 -0.22(-1.20%)
May 25, 2018 18.31 18.31 18.31 0 -0.04(-0.22%)
May 24, 2018 18.25 18.38 18.25 18.35 5,482 +0.04(+0.22%)
May 23, 2018 18.27 18.31 18.25 18.31 1,215 +0.00(+0.00%)
May 22, 2018 18.39 18.39 18.30 18.31 5,227 -0.02(-0.12%)
May 21, 2018 18.27 18.41 18.27 18.33 4,955 +0.07(+0.39%)
May 18, 2018 18.27 18.29 18.24 18.26 6,700 -0.04(-0.20%)
May 17, 2018 18.27 18.36 18.27 18.30 5,582 -0.04(-0.21%)
May 16, 2018 18.18 18.35 18.18 18.34 6,597 +0.10(+0.57%)
May 15, 2018 18.23 18.23 18.19 18.23 941 -0.12(-0.63%)
May 14, 2018 18.28 18.37 18.28 18.35 4,394 +0.03(+0.17%)
May 11, 2018 18.34 18.36 18.32 18.32 4,409 +0.04(+0.22%)
May 10, 2018 18.11 18.32 18.11 18.28 4,009 +0.13(+0.69%)
May 09, 2018 18.10 18.18 18.03 18.15 9,471 +0.23(+1.31%)
May 08, 2018 17.91 18.02 17.91 17.92 4,584 -0.05(-0.29%)
May 07, 2018 18.04 18.04 17.96 17.97 3,216 -0.03(-0.17%)
May 04, 2018 17.87 18.00 17.87 18.00 2,183 +0.20(+1.14%)
May 03, 2018 17.86 17.86 17.66 17.80 6,007 -0.17(-0.92%)
May 02, 2018 17.90 17.96 17.88 17.96 2,061 -0.00(-0.02%)
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.