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 (%)
Feb 26, 2021 27.11 27.21 26.79 26.89 13,316 -0.09(-0.32%)
Feb 25, 2021 27.62 27.62 26.92 26.98 15,699 -0.71(-2.55%)
Feb 24, 2021 27.26 27.69 27.26 27.69 24,833 +0.17(+0.63%)
Feb 23, 2021 27.03 27.51 27.02 27.51 10,813 +0.12(+0.42%)
Feb 22, 2021 27.49 27.71 27.34 27.40 17,020 -0.16(-0.60%)
Feb 19, 2021 27.57 27.68 27.52 27.56 7,226 -0.01(-0.04%)
Feb 18, 2021 27.49 27.64 27.33 27.57 18,452 -0.03(-0.11%)
Feb 17, 2021 27.47 27.70 27.44 27.60 9,432 -0.11(-0.38%)
Feb 16, 2021 27.89 28.04 27.60 27.71 35,798 -0.04(-0.14%)
Feb 12, 2021 27.64 27.74 27.56 27.74 9,084 +0.18(+0.67%)
Feb 11, 2021 27.78 27.78 27.44 27.56 24,897 -0.01(-0.05%)
Feb 10, 2021 27.81 27.81 27.45 27.57 18,988 +0.07(+0.26%)
Feb 09, 2021 27.47 27.65 27.47 27.50 21,604 -0.20(-0.73%)
Feb 08, 2021 27.41 27.71 27.41 27.71 38,627 +0.38(+1.39%)
Feb 05, 2021 27.42 27.53 27.28 27.32 7,122 +0.10(+0.38%)
Feb 04, 2021 26.96 27.29 26.96 27.22 9,359 +0.19(+0.72%)
Feb 03, 2021 27.03 27.09 26.92 27.03 31,599 -0.07(-0.25%)
Feb 02, 2021 26.85 27.19 26.85 27.10 13,648 +0.43(+1.60%)
Feb 01, 2021 26.79 26.80 26.42 26.67 15,437 +0.31(+1.18%)
Jan 29, 2021 26.81 26.81 26.19 26.36 19,097 -0.53(-1.98%)
Jan 28, 2021 26.67 27.14 26.67 26.89 22,533 +0.28(+1.06%)
Jan 27, 2021 26.79 26.92 26.45 26.61 16,774 -0.57(-2.10%)
Jan 26, 2021 27.37 27.37 27.13 27.18 15,616 +0.04(+0.14%)
Jan 25, 2021 27.36 27.36 27.00 27.14 20,482 -0.03(-0.11%)
Jan 22, 2021 27.21 27.29 27.06 27.17 17,548 -0.14(-0.50%)
Jan 21, 2021 27.34 27.39 27.22 27.31 18,337 +0.02(+0.07%)
Jan 20, 2021 27.15 27.34 27.15 27.29 19,009 +0.26(+0.97%)
Jan 19, 2021 26.99 27.11 26.63 27.03 59,364 +0.16(+0.61%)
Jan 15, 2021 26.79 26.86 26.64 26.86 18,581 +0.00(+0.00%)
Jan 14, 2021 26.84 27.02 26.82 26.86 17,329 -0.09(-0.32%)
Jan 13, 2021 26.83 27.00 26.78 26.95 26,139 +0.11(+0.40%)
Jan 12, 2021 26.92 26.92 26.71 26.84 17,748 -0.09(-0.32%)
Jan 11, 2021 27.03 27.03 26.75 26.93 22,993 -0.11(-0.39%)
Jan 08, 2021 26.91 27.05 26.71 27.04 30,968 +0.35(+1.31%)
Jan 07, 2021 26.67 26.91 26.67 26.69 138,385 +0.20(+0.77%)
Jan 06, 2021 26.17 26.69 26.17 26.48 6,141 +0.16(+0.59%)
Jan 05, 2021 26.01 26.33 26.01 26.33 11,217 +0.24(+0.93%)
Jan 04, 2021 26.47 26.47 25.69 26.09 39,586 -0.35(-1.32%)
Dec 31, 2020 26.44 26.44 26.44 15,021 +0.08(+0.29%)
Dec 30, 2020 26.27 26.42 26.23 26.36 15,021 +0.21(+0.82%)
Dec 29, 2020 26.33 26.46 26.13 26.15 15,633 -0.08(-0.31%)
Dec 28, 2020 26.37 26.37 26.21 26.23 11,140 +0.19(+0.73%)
Dec 24, 2020 26.06 26.08 25.98 26.04 11,630 -0.03(-0.12%)
Dec 23, 2020 26.16 26.31 26.07 26.07 32,095 +0.05(+0.19%)
Dec 22, 2020 25.99 26.13 25.92 26.02 23,802 +0.03(+0.11%)
Dec 21, 2020 25.93 26.11 25.63 25.99 10,570 -0.13(-0.48%)
Dec 18, 2020 26.49 26.49 26.00 26.12 17,756 -0.13(-0.51%)
Dec 17, 2020 26.14 26.34 26.07 26.25 33,386 +0.19(+0.74%)
Dec 16, 2020 25.98 26.19 25.98 26.06 27,705 +0.17(+0.67%)
Dec 15, 2020 27.44 27.44 25.77 25.89 19,857 -1.66(-6.01%)
Dec 14, 2020 26.04 27.54 25.58 27.54 36,733 +1.43(+5.50%)
Dec 11, 2020 25.68 26.11 25.68 26.11 14,433 +0.16(+0.63%)
Dec 10, 2020 25.90 26.02 25.80 25.94 14,640 +0.04(+0.15%)
Dec 09, 2020 26.11 26.11 25.83 25.90 29,456 -0.15(-0.58%)
Dec 08, 2020 25.99 26.09 25.80 26.06 20,167 -0.15(-0.56%)
Dec 07, 2020 25.86 26.20 25.82 26.20 542,950 +0.31(+1.19%)
Dec 04, 2020 25.90 26.14 25.84 25.90 42,782 +0.10(+0.37%)
Dec 03, 2020 25.81 25.99 25.70 25.80 22,163 +0.07(+0.28%)
Dec 02, 2020 25.73 25.85 25.63 25.73 35,294 -0.01(-0.04%)
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.