GX Conscious Companies ETF (NQ: KRMA )

36.34 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 32.12 32.16 32.03 32.06 39,343 -0.16(-0.48%)
Aug 30, 2021 32.08 32.23 32.06 32.21 18,240 +0.18(+0.55%)
Aug 27, 2021 31.89 32.08 31.84 32.04 18,988 +0.08(+0.24%)
Aug 26, 2021 32.10 32.14 31.74 31.96 19,266 +0.02(+0.06%)
Aug 25, 2021 31.89 32.05 31.85 31.94 28,496 -0.01(-0.03%)
Aug 24, 2021 31.75 31.95 31.75 31.95 522,136 +0.06(+0.18%)
Aug 23, 2021 31.91 31.96 31.77 31.89 68,104 +0.21(+0.68%)
Aug 20, 2021 31.49 31.68 31.43 31.68 23,586 +0.21(+0.68%)
Aug 19, 2021 31.17 31.49 31.17 31.46 34,085 +0.10(+0.31%)
Aug 18, 2021 31.79 31.81 31.37 31.37 21,646 -0.37(-1.16%)
Aug 17, 2021 31.77 31.95 31.52 31.74 15,617 -0.19(-0.61%)
Aug 16, 2021 31.62 31.93 31.62 31.93 11,293 +0.06(+0.18%)
Aug 13, 2021 31.74 31.87 31.74 31.87 34,443 +0.14(+0.43%)
Aug 12, 2021 31.88 31.88 31.56 31.74 19,834 +0.12(+0.38%)
Aug 11, 2021 31.62 31.66 31.56 31.61 21,226 -0.09(-0.29%)
Aug 10, 2021 31.70 31.71 31.51 31.71 18,669 +0.19(+0.62%)
Aug 09, 2021 31.69 31.69 31.47 31.51 19,774 -0.09(-0.28%)
Aug 06, 2021 31.76 31.76 31.46 31.60 19,518 +0.01(+0.03%)
Aug 05, 2021 31.59 31.59 31.45 31.59 22,544 +0.14(+0.43%)
Aug 04, 2021 31.48 31.58 31.35 31.45 8,477 -0.01(-0.03%)
Aug 03, 2021 31.25 31.51 31.23 31.46 6,615 +0.14(+0.43%)
Aug 02, 2021 31.58 31.58 31.28 31.33 6,870 +0.02(+0.06%)
Jul 30, 2021 31.35 31.41 31.30 31.31 28,807 -0.19(-0.60%)
Jul 29, 2021 31.39 31.60 31.39 31.50 5,935 +0.15(+0.48%)
Jul 28, 2021 31.33 31.41 31.11 31.35 15,729 +0.22(+0.72%)
Jul 27, 2021 31.36 31.44 31.03 31.12 17,191 -0.23(-0.74%)
Jul 26, 2021 31.13 31.41 31.13 31.36 8,078 +0.06(+0.19%)
Jul 23, 2021 31.11 31.30 31.09 31.30 17,780 +0.27(+0.88%)
Jul 22, 2021 31.07 31.07 30.86 31.03 4,768 +0.05(+0.16%)
Jul 21, 2021 30.84 30.98 30.82 30.98 7,616 +0.20(+0.65%)
Jul 20, 2021 30.59 30.84 30.56 30.78 12,001 +0.52(+1.72%)
Jul 19, 2021 30.17 30.46 30.03 30.26 31,172 -0.39(-1.27%)
Jul 16, 2021 30.78 31.00 30.65 30.65 15,199 -0.14(-0.44%)
Jul 15, 2021 30.74 30.88 30.74 30.78 181,222 -0.18(-0.60%)
Jul 14, 2021 31.03 31.09 30.78 30.97 25,652 -0.01(-0.03%)
Jul 13, 2021 31.11 31.11 30.87 30.98 15,314 -0.04(-0.13%)
Jul 12, 2021 30.94 31.06 30.94 31.02 4,818 +0.17(+0.54%)
Jul 09, 2021 30.57 31.02 30.57 30.85 11,541 +0.24(+0.79%)
Jul 08, 2021 30.56 30.73 30.49 30.61 5,076 -0.38(-1.22%)
Jul 07, 2021 30.66 30.99 30.66 30.99 8,187 +0.37(+1.21%)
Jul 06, 2021 30.72 30.78 30.48 30.62 10,730 -0.16(-0.51%)
Jul 02, 2021 30.73 30.81 30.60 30.77 11,431 +0.17(+0.54%)
Jul 01, 2021 30.67 30.67 30.45 30.61 6,590 +0.17(+0.55%)
Jun 30, 2021 30.22 30.44 30.22 30.44 16,025 +0.05(+0.15%)
Jun 29, 2021 30.55 30.55 30.37 30.39 12,450 -0.03(-0.11%)
Jun 28, 2021 30.74 30.74 30.28 30.43 8,464 +0.13(+0.44%)
Jun 25, 2021 30.51 30.51 30.24 30.29 6,655 +0.11(+0.38%)
Jun 24, 2021 30.17 30.23 30.15 30.18 20,062 +0.15(+0.52%)
Jun 23, 2021 30.09 30.13 29.99 30.03 7,111 -0.12(-0.40%)
Jun 22, 2021 30.20 30.20 29.96 30.15 12,784 +0.10(+0.32%)
Jun 21, 2021 30.08 30.08 29.66 30.05 35,067 +0.50(+1.71%)
Jun 18, 2021 29.96 29.96 29.55 29.55 15,379 -0.46(-1.53%)
Jun 17, 2021 30.13 30.13 29.82 30.01 33,782 -0.09(-0.30%)
Jun 16, 2021 30.27 30.27 29.92 30.10 13,963 -0.05(-0.16%)
Jun 15, 2021 30.31 30.31 30.15 30.15 7,947 -0.14(-0.45%)
Jun 14, 2021 30.09 30.28 30.09 30.28 9,823 +0.13(+0.42%)
Jun 11, 2021 30.20 30.25 29.92 30.16 13,766 -0.02(-0.06%)
Jun 10, 2021 30.20 30.22 30.09 30.17 20,450 +0.11(+0.35%)
Jun 09, 2021 30.06 30.14 30.00 30.07 8,594 -0.10(-0.32%)
Jun 08, 2021 29.96 30.17 29.96 30.17 9,419 +0.21(+0.71%)
Jun 07, 2021 30.98 30.98 29.91 29.95 25,996 -0.03(-0.10%)
Jun 04, 2021 30.08 30.08 29.85 29.98 21,060 +0.24(+0.80%)
Jun 03, 2021 29.57 29.79 29.57 29.75 16,099 -0.08(-0.27%)
Jun 02, 2021 29.68 29.85 29.68 29.83 4,145 +0.05(+0.16%)
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.