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 (%)
Dec 31, 2021 33.84 33.84 33.76 33.76 2,802 -0.10(-0.29%)
Dec 30, 2021 33.98 34.11 33.79 33.86 15,725 -0.10(-0.30%)
Dec 29, 2021 33.88 33.96 33.76 33.96 14,190 +0.18(+0.52%)
Dec 28, 2021 33.88 33.91 33.72 33.79 8,946 +0.05(+0.14%)
Dec 27, 2021 33.48 33.76 33.46 33.74 61,210 +0.32(+0.96%)
Dec 23, 2021 33.60 33.60 33.33 33.42 7,367 +0.18(+0.53%)
Dec 22, 2021 32.98 33.25 32.98 33.24 27,174 +0.41(+1.24%)
Dec 21, 2021 32.55 32.89 32.53 32.83 13,381 +0.52(+1.60%)
Dec 20, 2021 32.29 32.41 32.11 32.32 365,419 -0.52(-1.57%)
Dec 17, 2021 32.86 33.01 32.77 32.83 7,411 -0.22(-0.68%)
Dec 16, 2021 33.45 33.48 32.98 33.06 6,778 -0.21(-0.64%)
Dec 15, 2021 32.77 33.29 32.72 33.27 6,362 +0.41(+1.24%)
Dec 14, 2021 32.82 33.00 32.62 32.86 7,490 -0.15(-0.44%)
Dec 13, 2021 33.23 33.23 32.99 33.01 17,656 -0.12(-0.35%)
Dec 10, 2021 33.12 33.26 33.08 33.13 11,230 +0.19(+0.59%)
Dec 09, 2021 33.15 33.21 32.93 32.93 6,556 -0.20(-0.62%)
Dec 08, 2021 33.15 33.25 33.04 33.14 8,252 +0.13(+0.38%)
Dec 07, 2021 33.09 33.17 32.92 33.01 6,613 +0.57(+1.77%)
Dec 06, 2021 32.22 32.68 32.22 32.44 16,288 +0.33(+1.03%)
Dec 03, 2021 32.42 32.42 31.93 32.11 7,323 -0.35(-1.08%)
Dec 02, 2021 32.05 32.47 31.96 32.46 12,876 +0.47(+1.46%)
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.