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 (%)
Aug 31, 2021 32.00 32.04 31.90 31.93 39,495 -0.16(-0.48%)
Aug 30, 2021 31.95 32.11 31.93 32.09 18,311 +0.17(+0.55%)
Aug 27, 2021 31.77 31.95 31.72 31.91 19,061 +0.08(+0.24%)
Aug 26, 2021 31.97 32.02 31.61 31.84 19,340 +0.02(+0.06%)
Aug 25, 2021 31.77 31.92 31.73 31.82 28,605 -0.01(-0.03%)
Aug 24, 2021 31.63 31.83 31.63 31.83 524,149 +0.06(+0.18%)
Aug 23, 2021 31.79 31.84 31.65 31.77 68,367 +0.21(+0.68%)
Aug 20, 2021 31.37 31.56 31.31 31.56 23,677 +0.21(+0.68%)
Aug 19, 2021 31.05 31.37 31.05 31.34 34,216 +0.10(+0.31%)
Aug 18, 2021 31.67 31.69 31.25 31.25 21,729 -0.37(-1.16%)
Aug 17, 2021 31.65 31.83 31.40 31.61 15,677 -0.19(-0.61%)
Aug 16, 2021 31.50 31.81 31.50 31.81 11,337 +0.06(+0.18%)
Aug 13, 2021 31.61 31.75 31.61 31.75 34,575 +0.14(+0.43%)
Aug 12, 2021 31.76 31.76 31.44 31.61 19,911 +0.12(+0.38%)
Aug 11, 2021 31.50 31.54 31.44 31.49 21,308 -0.09(-0.29%)
Aug 10, 2021 31.57 31.58 31.39 31.58 18,741 +0.19(+0.62%)
Aug 09, 2021 31.57 31.57 31.35 31.39 19,850 -0.09(-0.28%)
Aug 06, 2021 31.64 31.64 31.34 31.48 19,593 +0.01(+0.03%)
Aug 05, 2021 31.47 31.47 31.33 31.47 22,631 +0.14(+0.43%)
Aug 04, 2021 31.36 31.46 31.23 31.33 8,510 -0.01(-0.03%)
Aug 03, 2021 31.13 31.39 31.11 31.34 6,640 +0.14(+0.43%)
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.