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 (%)
Nov 30, 2021 32.57 32.72 32.10 32.10 24,555 -0.76(-2.33%)
Nov 29, 2021 32.77 32.98 32.68 32.86 13,249 +0.42(+1.31%)
Nov 26, 2021 32.64 32.64 32.41 32.44 8,857 -0.77(-2.31%)
Nov 24, 2021 33.01 33.20 32.91 33.20 19,169 +0.18(+0.56%)
Nov 23, 2021 33.06 33.15 32.77 33.02 29,644 -0.27(-0.80%)
Nov 22, 2021 33.31 33.40 33.17 33.29 4,645 +0.15(+0.45%)
Nov 19, 2021 33.28 33.29 33.14 33.14 4,042 -0.10(-0.29%)
Nov 18, 2021 33.23 33.27 33.23 33.23 10,520 +0.04(+0.12%)
Nov 17, 2021 33.29 33.29 33.18 33.19 14,057 -0.13(-0.38%)
Nov 16, 2021 33.08 33.42 33.08 33.32 6,499 +0.06(+0.18%)
Nov 15, 2021 33.32 33.32 33.14 33.26 3,777 +0.06(+0.18%)
Nov 12, 2021 32.95 33.21 32.95 33.20 18,504 +0.32(+0.98%)
Nov 11, 2021 33.04 33.04 32.87 32.88 6,669 -0.03(-0.09%)
Nov 10, 2021 33.10 32.91 23,478 -0.18(-0.56%)
Nov 09, 2021 33.07 33.18 33.03 33.10 9,888 +0.01(+0.03%)
Nov 08, 2021 33.45 33.45 33.04 33.09 14,102 +0.04(+0.12%)
Nov 05, 2021 33.18 33.29 33.00 33.05 20,522 +0.11(+0.32%)
Nov 04, 2021 33.17 33.17 32.87 32.94 24,717 +0.11(+0.33%)
Nov 03, 2021 32.67 32.85 32.61 32.83 17,477 +0.23(+0.70%)
Nov 02, 2021 32.58 32.67 32.54 32.61 10,273 +0.15(+0.46%)
Nov 01, 2021 32.47 32.55 32.38 32.46 8,700 +0.03(+0.09%)
Oct 29, 2021 32.29 32.49 32.29 32.43 23,322 +0.09(+0.27%)
Oct 28, 2021 32.17 32.42 32.34 23,532 +0.16(+0.48%)
Oct 27, 2021 32.41 32.38 32.18 32.18 6,397 -0.15(-0.45%)
Oct 26, 2021 32.36 32.33 11,194 +0.13(+0.40%)
Oct 25, 2021 32.31 32.31 32.19 32.20 8,284 -0.03(-0.09%)
Oct 22, 2021 32.28 32.32 32.11 32.23 32,042 +0.01(+0.03%)
Oct 21, 2021 32.10 32.22 32.02 32.22 16,254 +0.16(+0.49%)
Oct 20, 2021 32.03 32.16 31.98 32.07 41,027 +0.18(+0.55%)
Oct 19, 2021 31.78 31.93 31.75 31.89 16,500 +0.19(+0.61%)
Oct 18, 2021 31.78 31.78 31.49 31.70 25,912 +0.01(+0.03%)
Oct 15, 2021 31.63 31.71 31.63 31.69 53,444 +0.13(+0.40%)
Oct 14, 2021 31.39 31.57 31.35 31.56 2,239,610 +0.51(+1.63%)
Oct 13, 2021 30.93 31.05 30.83 31.05 13,525 +0.21(+0.69%)
Oct 12, 2021 30.96 31.09 30.84 30.84 6,955 -0.20(-0.65%)
Oct 11, 2021 31.03 31.27 31.03 31.04 5,193 -0.13(-0.42%)
Oct 08, 2021 31.39 31.45 31.07 31.17 8,677 -0.05(-0.16%)
Oct 07, 2021 31.08 31.44 31.08 31.22 9,299 +0.29(+0.94%)
Oct 06, 2021 30.58 30.94 30.46 30.93 44,965 +0.19(+0.63%)
Oct 05, 2021 30.63 30.93 30.63 30.73 4,733 +0.27(+0.87%)
Oct 04, 2021 30.81 30.84 30.37 30.47 47,858 -0.36(-1.18%)
Oct 01, 2021 30.55 30.83 30.47 30.83 4,532 +0.33(+1.08%)
Sep 30, 2021 31.05 31.06 30.50 30.50 10,520 -0.34(-1.10%)
Sep 29, 2021 30.96 31.06 30.84 30.84 4,339 +0.03(+0.09%)
Sep 28, 2021 31.27 31.30 30.81 30.81 13,738 -0.60(-1.92%)
Sep 27, 2021 31.54 31.54 31.41 31.41 13,956 -0.14(-0.43%)
Sep 24, 2021 31.39 31.57 31.39 31.55 5,444 +0.02(+0.06%)
Sep 23, 2021 31.40 31.68 31.40 31.53 7,093 +0.36(+1.15%)
Sep 22, 2021 31.07 31.32 31.07 31.17 6,236 +0.15(+0.47%)
Sep 21, 2021 31.07 31.09 30.91 31.03 5,712 +0.06(+0.19%)
Sep 20, 2021 31.13 31.17 30.69 30.97 37,037 -0.48(-1.52%)
Sep 17, 2021 31.83 31.83 31.43 31.44 5,222 -0.39(-1.22%)
Sep 16, 2021 31.83 31.83 31.64 31.83 9,155 +0.02(+0.06%)
Sep 15, 2021 31.62 31.85 31.62 31.81 12,738 +0.16(+0.49%)
Sep 14, 2021 31.79 31.79 31.52 31.66 11,898 -0.03(-0.09%)
Sep 13, 2021 31.79 31.79 31.53 31.69 8,078 +0.08(+0.25%)
Sep 10, 2021 32.06 32.06 31.61 31.61 13,735 -0.18(-0.58%)
Sep 09, 2021 31.91 32.09 31.79 31.79 10,448 -0.17(-0.52%)
Sep 08, 2021 31.95 32.06 31.91 31.96 19,051 +0.01(+0.03%)
Sep 07, 2021 32.10 32.26 31.95 31.95 35,466 -0.16(-0.48%)
Sep 03, 2021 32.10 32.24 32.10 32.11 12,448 -0.20(-0.63%)
Sep 02, 2021 32.27 32.31 32.14 32.31 28,442 +0.24(+0.76%)
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.