GX Conscious Companies ETF (NQ: KRMA )

36.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 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%)
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.