Humankind US Stock ETF (NY: HKND )

32.45 -0.29 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.14(+0.43%)
Sep 18, 2024 33.03 33.03 33.03 33.03 18 -0.00(-0.01%)
Sep 17, 2024 33.03 33.03 33.03 33.03 82 -0.02(-0.07%)
Sep 16, 2024 33.05 33.06 32.97 33.06 290 +0.19(+0.58%)
Sep 13, 2024 32.87 32.87 32.87 32.87 100 +0.32(+1.00%)
Sep 12, 2024 32.54 32.54 32.54 32.54 190 +0.15(+0.47%)
Sep 11, 2024 32.39 32.39 32.39 32.39 71 +0.02(+0.07%)
Sep 10, 2024 32.33 32.37 32.32 32.37 3,119 +0.04(+0.11%)
Sep 09, 2024 32.33 32.33 32.33 32.33 21 +0.18(+0.56%)
Sep 06, 2024 32.15 32.15 32.15 32.15 100 -0.35(-1.08%)
Sep 05, 2024 32.50 32.50 32.50 32.50 44 -0.22(-0.68%)
Sep 04, 2024 32.87 32.87 32.69 32.72 152,939 -0.04(-0.11%)
Sep 03, 2024 32.76 32.76 32.76 32.76 110 -0.41(-1.24%)
Aug 30, 2024 32.97 33.17 32.96 33.17 1,054 +0.29(+0.88%)
Aug 29, 2024 32.89 32.89 32.88 32.88 2,605 +0.09(+0.27%)
Aug 28, 2024 32.79 32.79 32.79 32.79 8 -0.03(-0.08%)
Aug 27, 2024 32.82 32.82 32.82 32.82 12 +0.03(+0.08%)
Aug 26, 2024 32.96 32.96 32.79 32.79 2,490 -0.04(-0.13%)
Aug 23, 2024 32.52 32.83 32.52 32.83 2,302 +0.42(+1.28%)
Aug 22, 2024 32.42 32.42 32.42 32.42 10 -0.16(-0.50%)
Aug 21, 2024 32.58 32.58 32.58 32.58 127 +0.15(+0.46%)
Aug 20, 2024 32.43 32.43 32.43 32.43 199 -0.04(-0.13%)
Aug 19, 2024 32.34 32.47 32.34 32.47 341 +0.26(+0.82%)
Aug 16, 2024 32.19 32.21 32.19 32.21 429 +0.16(+0.49%)
Aug 15, 2024 32.12 32.12 32.03 32.05 988 +0.30(+0.93%)
Aug 14, 2024 31.72 31.79 31.71 31.75 1,025 +0.14(+0.45%)
Aug 13, 2024 31.65 31.65 31.59 31.61 442 +0.37(+1.19%)
Aug 12, 2024 31.34 31.34 31.24 31.24 333 -0.25(-0.80%)
Aug 09, 2024 31.49 31.49 31.49 31.49 100 +0.09(+0.29%)
Aug 08, 2024 31.40 31.40 31.40 31.40 105 +0.53(+1.72%)
Aug 07, 2024 30.87 30.87 30.87 30.87 275 -0.20(-0.63%)
Aug 06, 2024 31.00 31.07 31.00 31.07 712 +0.31(+0.99%)
Aug 05, 2024 31.00 31.00 30.76 30.76 404 -0.88(-2.77%)
Aug 02, 2024 31.64 31.64 31.64 31.64 100 -0.51(-1.58%)
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.