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 (%)
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%)
Jun 01, 2021 30.21 30.21 29.67 29.78 29,261 -0.25(-0.84%)
May 28, 2021 29.79 30.03 29.78 30.03 21,062 +0.29(+0.98%)
May 27, 2021 29.74 29.81 29.71 29.74 9,510 +0.08(+0.26%)
May 26, 2021 29.65 29.75 29.65 29.66 109,605 -0.04(-0.13%)
May 25, 2021 29.75 29.75 29.63 29.70 9,220 -0.06(-0.20%)
May 24, 2021 29.60 29.87 29.60 29.76 12,393 +0.42(+1.42%)
May 21, 2021 29.56 29.70 29.34 29.34 10,653 -0.16(-0.56%)
May 20, 2021 29.23 29.64 29.23 29.51 11,329 +0.19(+0.64%)
May 19, 2021 28.98 29.32 28.84 29.32 23,361 -0.04(-0.15%)
May 18, 2021 29.77 29.77 29.36 29.36 13,556 -0.29(-0.98%)
May 17, 2021 29.48 29.66 29.41 29.65 10,758 -0.06(-0.20%)
May 14, 2021 29.59 29.75 29.59 29.71 13,881 +0.44(+1.49%)
May 13, 2021 29.18 29.37 29.04 29.27 12,211 +0.49(+1.72%)
May 12, 2021 29.31 29.31 28.75 28.78 42,724 -0.70(-2.37%)
May 11, 2021 29.45 29.53 29.26 29.48 9,557 -0.37(-1.23%)
May 10, 2021 30.00 30.01 29.68 29.85 26,676 -0.05(-0.16%)
May 07, 2021 29.64 29.96 29.64 29.89 16,227 +0.24(+0.82%)
May 06, 2021 29.58 29.65 29.35 29.65 22,684 +0.02(+0.07%)
May 05, 2021 29.68 29.68 29.42 29.63 15,343 +0.24(+0.81%)
May 04, 2021 29.33 29.44 29.20 29.40 10,232 -0.25(-0.83%)
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.