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 (%)
Aug 31, 2020 24.08 24.27 24.08 24.19 9,131 +0.12(+0.48%)
Aug 28, 2020 24.08 24.08 24.02 24.08 4,776 +0.02(+0.08%)
Aug 27, 2020 23.93 24.07 23.93 24.06 4,532 +0.26(+1.09%)
Aug 26, 2020 23.81 24.00 23.80 23.80 4,563 +0.06(+0.26%)
Aug 25, 2020 23.52 23.92 23.52 23.73 11,065 +0.13(+0.54%)
Aug 24, 2020 23.53 23.62 23.53 23.61 4,799 +0.20(+0.86%)
Aug 21, 2020 23.36 23.41 23.28 23.41 9,761 +0.08(+0.35%)
Aug 20, 2020 22.97 23.35 22.93 23.32 12,403 -0.23(-0.98%)
Aug 19, 2020 23.43 23.69 23.38 23.56 9,042 +0.12(+0.49%)
Aug 18, 2020 23.48 23.50 23.30 23.44 8,834 -0.03(-0.14%)
Aug 17, 2020 23.34 23.58 23.34 23.47 5,874 +0.17(+0.75%)
Aug 14, 2020 23.33 23.46 23.30 23.30 8,930 -0.04(-0.16%)
Aug 13, 2020 23.41 23.51 23.26 23.33 36,165 +0.01(+0.04%)
Aug 12, 2020 23.38 23.41 23.31 23.32 5,281 +0.27(+1.18%)
Aug 11, 2020 23.30 23.37 23.05 23.05 16,511 -0.12(-0.51%)
Aug 10, 2020 23.11 23.27 23.11 23.17 13,575 +0.21(+0.92%)
Aug 07, 2020 22.99 23.11 22.96 22.96 7,580 -0.13(-0.58%)
Aug 06, 2020 22.91 23.09 22.91 23.09 6,231 +0.04(+0.17%)
Aug 05, 2020 22.90 23.05 22.90 23.05 5,522 +0.23(+1.01%)
Aug 04, 2020 22.81 22.82 22.69 22.82 8,911 +0.04(+0.18%)
Aug 03, 2020 22.73 22.78 22.72 22.78 2,347 +0.13(+0.58%)
Jul 31, 2020 22.46 22.65 22.30 22.65 8,722 +0.17(+0.77%)
Jul 30, 2020 22.20 22.52 22.20 22.48 15,147 -0.11(-0.47%)
Jul 29, 2020 22.25 22.58 22.25 22.58 1,967 +0.34(+1.52%)
Jul 28, 2020 22.44 22.45 22.24 22.24 9,668 -0.19(-0.86%)
Jul 27, 2020 22.29 22.44 22.26 22.44 21,415 +0.04(+0.17%)
Jul 24, 2020 22.31 22.40 21.96 22.40 19,418 +0.03(+0.13%)
Jul 23, 2020 22.59 22.60 22.32 22.37 3,553 -0.18(-0.82%)
Jul 22, 2020 22.48 22.76 22.46 22.55 8,558 +0.14(+0.61%)
Jul 21, 2020 22.50 22.57 22.34 22.42 15,463 +0.24(+1.07%)
Jul 20, 2020 22.23 22.41 22.04 22.18 10,741 -0.21(-0.95%)
Jul 17, 2020 22.02 22.39 22.02 22.39 14,433 +0.31(+1.40%)
Jul 16, 2020 21.74 22.16 21.74 22.08 11,310 -0.12(-0.52%)
Jul 15, 2020 22.25 22.48 22.10 22.20 24,951 +0.22(+1.01%)
Jul 14, 2020 21.46 22.05 21.46 21.98 12,287 +0.31(+1.42%)
Jul 13, 2020 21.82 22.36 21.59 21.67 13,950 -0.18(-0.84%)
Jul 10, 2020 21.48 21.96 21.45 21.85 19,729 +0.22(+1.02%)
Jul 09, 2020 21.60 22.03 21.34 21.63 13,148 +0.12(+0.54%)
Jul 08, 2020 21.69 21.77 21.43 21.51 12,675 -0.20(-0.93%)
Jul 07, 2020 21.71 21.74 21.58 21.72 8,145 -0.11(-0.49%)
Jul 06, 2020 21.83 21.84 21.63 21.82 6,998 +0.37(+1.71%)
Jul 02, 2020 21.24 21.52 21.24 21.46 7,891 +0.10(+0.45%)
Jul 01, 2020 21.13 21.53 21.00 21.36 11,817 +0.11(+0.50%)
Jun 30, 2020 20.79 21.25 20.79 21.25 9,126 +0.55(+2.65%)
Jun 29, 2020 20.64 20.77 20.64 20.70 5,334 +0.25(+1.22%)
Jun 26, 2020 20.72 20.85 20.46 20.46 4,695 -0.53(-2.52%)
Jun 25, 2020 20.80 20.98 20.61 20.98 6,113 -0.01(-0.07%)
Jun 24, 2020 21.04 21.27 20.64 21.00 20,965 -0.33(-1.53%)
Jun 23, 2020 21.41 21.54 21.22 21.33 13,819 +0.07(+0.32%)
Jun 22, 2020 21.23 21.34 21.13 21.26 9,506 +0.10(+0.48%)
Jun 19, 2020 21.47 21.48 21.15 21.15 5,112 -0.31(-1.46%)
Jun 18, 2020 21.02 21.47 20.99 21.47 41,351 +0.06(+0.28%)
Jun 17, 2020 21.38 21.56 21.20 21.41 41,823 +0.20(+0.93%)
Jun 16, 2020 21.49 21.59 21.03 21.21 12,768 +0.38(+1.82%)
Jun 15, 2020 20.38 20.84 20.36 20.83 2,688 +0.18(+0.86%)
Jun 12, 2020 20.93 20.93 20.32 20.65 10,434 +0.31(+1.52%)
Jun 11, 2020 21.10 21.23 20.33 20.34 27,570 -1.42(-6.52%)
Jun 10, 2020 21.82 21.92 21.69 21.76 11,272 -0.05(-0.22%)
Jun 09, 2020 21.83 22.10 21.81 21.81 11,259 -0.28(-1.26%)
Jun 08, 2020 22.07 22.35 21.93 22.09 9,408 +0.38(+1.76%)
Jun 05, 2020 21.65 22.10 21.65 21.71 16,173 +0.46(+2.18%)
Jun 04, 2020 21.19 21.36 21.02 21.25 36,948 -0.13(-0.62%)
Jun 03, 2020 21.08 21.42 21.08 21.38 19,712 +0.38(+1.80%)
Jun 02, 2020 20.78 21.04 20.78 21.00 9,244 +0.20(+0.97%)
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.