Humankind US Stock ETF (NY: HKND )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	32.56	32.56	32.56	32.56	166	+0.10(+0.31%)
Oct 31, 2024	32.64	32.64	32.45	32.45	232	-0.29(-0.90%)
Oct 30, 2024	32.77	32.77	32.75	32.75	1,512	+0.05(+0.14%)
Oct 29, 2024	32.81	32.81	32.70	32.70	903	-0.07(-0.21%)
Oct 28, 2024	32.78	32.78	32.77	32.77	252	+0.17(+0.51%)
Oct 25, 2024	32.60	32.60	32.60	32.60	100	-0.20(-0.62%)
Oct 24, 2024	32.81	32.81	32.81	32.81	203	+0.04(+0.13%)
Oct 23, 2024	32.83	32.83	32.76	32.76	132	-0.17(-0.52%)
Oct 22, 2024	32.94	32.94	32.94	32.94	72	+0.00(+0.01%)
Oct 21, 2024	33.11	33.11	32.93	32.93	2,019	-0.37(-1.12%)
Oct 18, 2024	33.30	33.30	33.30	33.30	100	+0.04(+0.13%)
Oct 17, 2024	33.33	33.33	33.26	33.26	343	+0.00(+0.00%)
Oct 16, 2024	33.28	33.28	33.23	33.26	1,347	+0.16(+0.48%)
Oct 15, 2024	33.10	33.10	33.10	33.10	270	-0.07(-0.21%)
Oct 14, 2024	33.07	33.24	33.07	33.17	1,211	+0.18(+0.55%)
Oct 11, 2024	32.99	32.99	32.99	32.99	178	+0.32(+0.98%)
Oct 10, 2024	32.68	32.68	32.67	32.67	298	-0.14(-0.43%)
Oct 09, 2024	32.74	32.82	32.74	32.81	976	+0.21(+0.65%)
Oct 08, 2024	32.48	32.60	32.48	32.60	215	+0.12(+0.36%)
Oct 07, 2024	32.72	32.72	32.48	32.48	299	-0.33(-0.99%)
Oct 04, 2024	32.73	32.81	32.73	32.81	344	+0.20(+0.61%)
Oct 03, 2024	32.61	32.61	32.61	32.61	134	-0.27(-0.82%)
Oct 02, 2024	32.88	32.88	32.88	32.88	137	-0.10(-0.30%)
Oct 01, 2024	33.07	33.19	32.95	32.98	1,048	-0.25(-0.75%)
Sep 30, 2024	33.23	33.23	33.23	33.23	182	+0.10(+0.30%)
Sep 27, 2024	33.21	33.21	33.13	33.13	414	+0.08(+0.24%)
Sep 26, 2024	33.05	33.05	33.05	33.05	187	+0.32(+0.98%)
Sep 25, 2024	32.76	32.76	32.73	32.73	443	-0.25(-0.76%)
Sep 24, 2024	33.09	33.09	32.98	32.98	2,675	-0.08(-0.24%)
Sep 23, 2024	33.06	33.06	33.06	33.06	402	+0.02(+0.07%)
Sep 20, 2024	33.00	33.04	32.99	33.04	2,249	-0.13(-0.40%)
Sep 19, 2024	33.16	33.27	33.16	33.17	4,508	+0.29(+0.87%)
Sep 18, 2024	32.88	32.88	32.88	32.88	18	-0.00(-0.01%)
Sep 17, 2024	32.89	32.89	32.89	32.89	82	-0.02(-0.07%)
Sep 16, 2024	32.90	32.91	32.82	32.91	291	+0.19(+0.58%)
Sep 13, 2024	32.72	32.72	32.72	32.72	100	+0.32(+1.00%)
Sep 12, 2024	32.40	32.40	32.40	32.40	190	+0.15(+0.47%)
Sep 11, 2024	32.25	32.25	32.25	32.25	71	+0.02(+0.07%)
Sep 10, 2024	32.19	32.22	32.18	32.22	3,132	+0.04(+0.11%)
Sep 09, 2024	32.19	32.19	32.19	32.19	21	+0.18(+0.56%)
Sep 06, 2024	32.01	32.01	32.01	32.01	100	-0.35(-1.08%)
Sep 05, 2024	32.36	32.36	32.36	32.36	44	-0.22(-0.68%)
Sep 04, 2024	32.72	32.72	32.55	32.58	153,618	-0.04(-0.11%)

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.