GX Conscious Companies ETF (NQ: KRMA )

38.12 -0.22 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.11 23.11 22.63 22.84 6,046 -0.33(-1.41%)
Oct 29, 2020 22.76 23.30 22.76 23.17 10,672 +0.29(+1.26%)
Oct 28, 2020 23.28 23.28 22.82 22.88 22,268 -0.73(-3.08%)
Oct 27, 2020 23.66 23.73 23.61 23.61 3,658 +0.01(+0.03%)
Oct 26, 2020 23.92 23.96 23.48 23.60 30,974 -0.58(-2.38%)
Oct 23, 2020 23.96 24.17 23.96 24.17 15,740 +0.01(+0.04%)
Oct 22, 2020 24.06 24.16 23.89 24.16 6,868 +0.12(+0.48%)
Oct 21, 2020 24.10 24.10 23.94 24.05 2,060 -0.05(-0.20%)
Oct 20, 2020 23.95 24.38 23.95 24.10 11,556 +0.20(+0.84%)
Oct 19, 2020 24.42 24.42 23.90 23.90 6,217 -0.43(-1.77%)
Oct 16, 2020 24.40 24.46 24.30 24.33 12,925 +0.06(+0.24%)
Oct 15, 2020 23.98 24.36 23.98 24.27 13,180 -0.04(-0.16%)
Oct 14, 2020 24.53 24.53 24.27 24.31 7,868 -0.16(-0.67%)
Oct 13, 2020 24.49 24.54 24.35 24.47 10,923 -0.07(-0.31%)
Oct 12, 2020 24.30 24.62 24.30 24.55 3,521 +0.35(+1.43%)
Oct 09, 2020 23.98 24.25 23.98 24.20 9,798 +0.23(+0.95%)
Oct 08, 2020 23.96 23.98 23.95 23.97 3,577 +0.14(+0.60%)
Oct 07, 2020 23.70 23.86 23.64 23.83 17,362 +0.53(+2.26%)
Oct 06, 2020 23.57 23.77 23.30 23.30 13,285 -0.38(-1.62%)
Oct 05, 2020 23.38 23.70 23.38 23.69 7,558 +0.50(+2.15%)
Oct 02, 2020 23.14 23.37 23.09 23.19 6,462 -0.11(-0.45%)
Oct 01, 2020 23.48 23.48 23.16 23.29 24,889 -0.03(-0.12%)
Sep 30, 2020 23.23 23.37 23.11 23.32 5,973 +0.25(+1.08%)
Sep 29, 2020 23.03 23.19 22.93 23.07 19,787 -0.12(-0.54%)
Sep 28, 2020 23.05 23.20 23.04 23.20 7,669 +0.48(+2.11%)
Sep 25, 2020 22.40 22.77 22.24 22.72 17,512 +0.31(+1.38%)
Sep 24, 2020 22.07 22.59 22.07 22.41 19,955 +0.16(+0.72%)
Sep 23, 2020 22.98 22.98 22.25 22.25 14,035 -0.63(-2.77%)
Sep 22, 2020 22.78 22.88 22.63 22.88 23,017 +0.27(+1.19%)
Sep 21, 2020 22.45 22.63 22.33 22.61 18,283 -0.31(-1.34%)
Sep 18, 2020 23.15 23.15 22.79 22.92 7,505 -0.18(-0.79%)
Sep 17, 2020 23.03 23.11 23.00 23.10 4,002 -0.30(-1.27%)
Sep 16, 2020 23.55 23.61 23.40 23.40 8,619 -0.00(-0.00%)
Sep 15, 2020 23.47 23.55 23.40 23.40 1,392,152 +0.02(+0.09%)
Sep 14, 2020 23.27 23.38 23.20 23.38 6,862 +0.37(+1.62%)
Sep 11, 2020 23.15 23.15 22.86 23.00 1,368,689 +0.04(+0.19%)
Sep 10, 2020 23.45 23.51 22.96 22.96 5,227 -0.45(-1.91%)
Sep 09, 2020 23.25 23.50 23.17 23.41 5,929 +0.45(+1.96%)
Sep 08, 2020 23.20 23.29 22.84 22.96 23,954 -0.69(-2.92%)
Sep 04, 2020 23.73 23.94 23.15 23.65 15,427 -0.04(-0.15%)
Sep 03, 2020 23.93 23.93 23.60 23.68 10,821 -0.74(-3.03%)
Sep 02, 2020 24.43 24.64 24.19 24.42 22,482 +0.04(+0.16%)
Sep 01, 2020 23.98 24.39 23.98 24.39 13,316 +0.29(+1.19%)
Aug 31, 2020 23.98 24.17 23.98 24.10 9,166 +0.12(+0.48%)
Aug 28, 2020 23.98 23.98 23.93 23.98 4,795 +0.02(+0.08%)
Aug 27, 2020 23.84 23.97 23.84 23.96 4,550 +0.26(+1.09%)
Aug 26, 2020 23.71 23.91 23.70 23.70 4,581 +0.06(+0.26%)
Aug 25, 2020 23.43 23.83 23.43 23.64 11,107 +0.13(+0.54%)
Aug 24, 2020 23.44 23.53 23.44 23.52 4,818 +0.20(+0.86%)
Aug 21, 2020 23.27 23.32 23.19 23.32 9,798 +0.08(+0.35%)
Aug 20, 2020 22.88 23.26 22.84 23.23 12,451 -0.23(-0.98%)
Aug 19, 2020 23.34 23.60 23.29 23.46 9,077 +0.12(+0.49%)
Aug 18, 2020 23.39 23.41 23.21 23.35 8,868 -0.03(-0.14%)
Aug 17, 2020 23.25 23.49 23.25 23.38 5,896 +0.17(+0.75%)
Aug 14, 2020 23.24 23.37 23.21 23.21 8,964 -0.04(-0.16%)
Aug 13, 2020 23.32 23.42 23.17 23.24 36,305 +0.01(+0.04%)
Aug 12, 2020 23.29 23.32 23.22 23.23 5,301 +0.27(+1.18%)
Aug 11, 2020 23.21 23.28 22.96 22.96 16,575 -0.12(-0.51%)
Aug 10, 2020 23.02 23.18 23.02 23.08 13,627 +0.21(+0.92%)
Aug 07, 2020 22.90 23.02 22.87 22.87 7,609 -0.13(-0.58%)
Aug 06, 2020 22.82 23.00 22.82 23.00 6,255 +0.04(+0.17%)
Aug 05, 2020 22.81 22.97 22.81 22.97 5,543 +0.23(+1.01%)
Aug 04, 2020 22.73 22.74 22.60 22.74 8,945 +0.04(+0.18%)
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.