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 (%)
Mar 31, 2021 28.12 28.48 28.12 28.24 11,021 +0.13(+0.45%)
Mar 30, 2021 28.58 28.58 28.07 28.11 42,610 -0.28(-0.99%)
Mar 29, 2021 28.05 28.39 28.05 28.39 10,541 +0.19(+0.69%)
Mar 26, 2021 27.92 28.20 27.91 28.20 6,813 +0.39(+1.39%)
Mar 25, 2021 27.83 27.87 27.38 27.81 12,329 +0.07(+0.24%)
Mar 24, 2021 27.78 27.96 27.71 27.74 24,077 -0.04(-0.15%)
Mar 23, 2021 27.95 27.99 27.72 27.78 11,784 -0.22(-0.79%)
Mar 22, 2021 27.84 28.07 27.80 28.01 5,319 +0.17(+0.63%)
Mar 19, 2021 27.92 28.00 27.73 27.83 16,000 +0.02(+0.08%)
Mar 18, 2021 28.10 28.12 27.80 27.81 15,555 -0.33(-1.18%)
Mar 17, 2021 27.87 28.14 27.87 28.14 4,267 +0.03(+0.10%)
Mar 16, 2021 28.22 28.50 28.03 28.11 13,324 +0.02(+0.07%)
Mar 15, 2021 28.04 28.09 27.84 28.09 8,990 +0.11(+0.38%)
Mar 12, 2021 27.77 28.00 27.72 27.99 214,715 +0.42(+1.51%)
Mar 11, 2021 27.84 27.99 27.57 27.57 18,670 -0.02(-0.07%)
Mar 10, 2021 27.55 27.71 27.37 27.59 32,716 +0.22(+0.81%)
Mar 09, 2021 27.50 27.66 27.37 27.37 6,301 +0.09(+0.32%)
Mar 08, 2021 27.12 27.55 27.10 27.28 58,600 +0.05(+0.18%)
Mar 05, 2021 26.47 27.23 26.46 27.23 18,684 +0.61(+2.29%)
Mar 04, 2021 26.81 27.11 26.40 26.62 11,352 -0.39(-1.43%)
Mar 03, 2021 27.22 27.22 27.01 27.01 43,950 -0.16(-0.61%)
Mar 02, 2021 27.39 27.54 27.17 27.17 10,026 -0.19(-0.71%)
Mar 01, 2021 27.39 27.63 27.28 27.37 19,898 +0.47(+1.77%)
Feb 26, 2021 27.11 27.21 26.79 26.89 13,316 -0.09(-0.32%)
Feb 25, 2021 27.62 27.62 26.92 26.98 15,699 -0.71(-2.55%)
Feb 24, 2021 27.26 27.69 27.26 27.69 24,833 +0.17(+0.63%)
Feb 23, 2021 27.03 27.51 27.02 27.51 10,813 +0.12(+0.42%)
Feb 22, 2021 27.49 27.71 27.34 27.40 17,020 -0.16(-0.60%)
Feb 19, 2021 27.57 27.68 27.52 27.56 7,226 -0.01(-0.04%)
Feb 18, 2021 27.49 27.64 27.33 27.57 18,452 -0.03(-0.11%)
Feb 17, 2021 27.47 27.70 27.44 27.60 9,432 -0.11(-0.38%)
Feb 16, 2021 27.89 28.04 27.60 27.71 35,798 -0.04(-0.14%)
Feb 12, 2021 27.64 27.74 27.56 27.74 9,084 +0.18(+0.67%)
Feb 11, 2021 27.78 27.78 27.44 27.56 24,897 -0.01(-0.05%)
Feb 10, 2021 27.81 27.81 27.45 27.57 18,988 +0.07(+0.26%)
Feb 09, 2021 27.47 27.65 27.47 27.50 21,604 -0.20(-0.73%)
Feb 08, 2021 27.41 27.71 27.41 27.71 38,627 +0.38(+1.39%)
Feb 05, 2021 27.42 27.53 27.28 27.32 7,122 +0.10(+0.38%)
Feb 04, 2021 26.96 27.29 26.96 27.22 9,359 +0.19(+0.72%)
Feb 03, 2021 27.03 27.09 26.92 27.03 31,599 -0.07(-0.25%)
Feb 02, 2021 26.85 27.19 26.85 27.10 13,648 +0.43(+1.60%)
Feb 01, 2021 26.79 26.80 26.42 26.67 15,437 +0.31(+1.18%)
Jan 29, 2021 26.81 26.81 26.19 26.36 19,097 -0.53(-1.98%)
Jan 28, 2021 26.67 27.14 26.67 26.89 22,533 +0.28(+1.06%)
Jan 27, 2021 26.79 26.92 26.45 26.61 16,774 -0.57(-2.10%)
Jan 26, 2021 27.37 27.37 27.13 27.18 15,616 +0.04(+0.14%)
Jan 25, 2021 27.36 27.36 27.00 27.14 20,482 -0.03(-0.11%)
Jan 22, 2021 27.21 27.29 27.06 27.17 17,548 -0.14(-0.50%)
Jan 21, 2021 27.34 27.39 27.22 27.31 18,337 +0.02(+0.07%)
Jan 20, 2021 27.15 27.34 27.15 27.29 19,009 +0.26(+0.97%)
Jan 19, 2021 26.99 27.11 26.63 27.03 59,364 +0.16(+0.61%)
Jan 15, 2021 26.79 26.86 26.64 26.86 18,581 +0.00(+0.00%)
Jan 14, 2021 26.84 27.02 26.82 26.86 17,329 -0.09(-0.32%)
Jan 13, 2021 26.83 27.00 26.78 26.95 26,139 +0.11(+0.40%)
Jan 12, 2021 26.92 26.92 26.71 26.84 17,748 -0.09(-0.32%)
Jan 11, 2021 27.03 27.03 26.75 26.93 22,993 -0.11(-0.39%)
Jan 08, 2021 26.91 27.05 26.71 27.04 30,968 +0.35(+1.31%)
Jan 07, 2021 26.67 26.91 26.67 26.69 138,385 +0.20(+0.77%)
Jan 06, 2021 26.17 26.69 26.17 26.48 6,141 +0.16(+0.59%)
Jan 05, 2021 26.01 26.33 26.01 26.33 11,217 +0.24(+0.93%)
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.