GX Conscious Companies ETF (NQ: KRMA )

38.88 +0.77 (+2.01%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 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%)
Aug 02, 2021 31.46 31.46 31.16 31.21 6,896 +0.02(+0.06%)
Jul 30, 2021 31.23 31.29 31.18 31.19 28,918 -0.19(-0.60%)
Jul 29, 2021 31.27 31.48 31.27 31.38 5,958 +0.15(+0.48%)
Jul 28, 2021 31.21 31.29 31.00 31.23 15,789 +0.22(+0.72%)
Jul 27, 2021 31.24 31.32 30.91 31.00 17,257 -0.23(-0.74%)
Jul 26, 2021 31.01 31.29 31.01 31.24 8,109 +0.06(+0.19%)
Jul 23, 2021 30.99 31.18 30.97 31.18 17,848 +0.27(+0.88%)
Jul 22, 2021 30.95 30.95 30.74 30.91 4,787 +0.05(+0.16%)
Jul 21, 2021 30.72 30.86 30.70 30.86 7,646 +0.20(+0.65%)
Jul 20, 2021 30.47 30.72 30.44 30.66 12,048 +0.52(+1.72%)
Jul 19, 2021 30.05 30.34 29.92 30.14 31,292 -0.39(-1.27%)
Jul 16, 2021 30.66 30.88 30.53 30.53 15,258 -0.14(-0.44%)
Jul 15, 2021 30.63 30.76 30.63 30.66 181,921 -0.18(-0.60%)
Jul 14, 2021 30.91 30.97 30.66 30.85 25,751 -0.01(-0.03%)
Jul 13, 2021 30.99 30.99 30.75 30.86 15,373 -0.04(-0.13%)
Jul 12, 2021 30.82 30.95 30.82 30.90 4,836 +0.16(+0.54%)
Jul 09, 2021 30.45 30.90 30.45 30.73 11,585 +0.24(+0.79%)
Jul 08, 2021 30.44 30.62 30.37 30.49 5,095 -0.38(-1.22%)
Jul 07, 2021 30.54 30.87 30.54 30.87 8,218 +0.37(+1.21%)
Jul 06, 2021 30.61 30.66 30.36 30.50 10,771 -0.15(-0.51%)
Jul 02, 2021 30.62 30.69 30.48 30.65 11,475 +0.17(+0.54%)
Jul 01, 2021 30.55 30.55 30.33 30.49 6,616 +0.17(+0.55%)
Jun 30, 2021 30.10 30.32 30.10 30.32 16,087 +0.05(+0.15%)
Jun 29, 2021 30.43 30.43 30.26 30.28 12,498 -0.03(-0.11%)
Jun 28, 2021 30.62 30.62 30.17 30.31 8,497 +0.13(+0.44%)
Jun 25, 2021 30.40 30.40 30.13 30.18 6,680 +0.11(+0.38%)
Jun 24, 2021 30.05 30.12 30.03 30.06 20,139 +0.15(+0.52%)
Jun 23, 2021 29.97 30.02 29.88 29.91 7,138 -0.12(-0.40%)
Jun 22, 2021 30.08 30.08 29.84 30.03 12,834 +0.10(+0.32%)
Jun 21, 2021 29.96 29.96 29.55 29.93 35,203 +0.50(+1.70%)
Jun 18, 2021 29.85 29.85 29.43 29.43 15,438 -0.46(-1.53%)
Jun 17, 2021 30.01 30.01 29.70 29.89 33,913 -0.09(-0.30%)
Jun 16, 2021 30.16 30.16 29.80 29.98 14,017 -0.05(-0.16%)
Jun 15, 2021 30.19 30.19 30.03 30.03 7,978 -0.14(-0.45%)
Jun 14, 2021 29.97 30.17 29.97 30.17 9,861 +0.13(+0.42%)
Jun 11, 2021 30.09 30.14 29.81 30.04 13,819 -0.02(-0.06%)
Jun 10, 2021 30.08 30.11 29.97 30.06 20,529 +0.10(+0.35%)
Jun 09, 2021 29.94 30.02 29.89 29.95 8,627 -0.10(-0.32%)
Jun 08, 2021 29.85 30.05 29.85 30.05 9,455 +0.21(+0.71%)
Jun 07, 2021 30.86 30.86 29.79 29.84 26,096 -0.03(-0.10%)
Jun 04, 2021 29.97 29.97 29.73 29.87 21,142 +0.24(+0.80%)
Jun 03, 2021 29.45 29.67 29.45 29.63 16,161 -0.08(-0.27%)
Jun 02, 2021 29.57 29.73 29.57 29.71 4,161 +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.