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 (%)
Mar 31, 2021 28.01 28.37 28.01 28.13 11,064 +0.13(+0.45%)
Mar 30, 2021 28.47 28.47 27.97 28.00 42,775 -0.28(-0.99%)
Mar 29, 2021 27.95 28.28 27.95 28.28 10,582 +0.19(+0.69%)
Mar 26, 2021 27.81 28.09 27.80 28.09 6,839 +0.39(+1.39%)
Mar 25, 2021 27.72 27.76 27.27 27.71 12,377 +0.07(+0.24%)
Mar 24, 2021 27.68 27.85 27.60 27.64 24,169 -0.04(-0.15%)
Mar 23, 2021 27.84 27.88 27.62 27.68 11,830 -0.22(-0.79%)
Mar 22, 2021 27.73 27.97 27.70 27.90 5,339 +0.17(+0.63%)
Mar 19, 2021 27.81 27.89 27.62 27.72 16,062 +0.02(+0.08%)
Mar 18, 2021 27.99 28.01 27.70 27.70 15,615 -0.33(-1.18%)
Mar 17, 2021 27.76 28.03 27.76 28.03 4,283 +0.03(+0.10%)
Mar 16, 2021 28.11 28.39 27.93 28.00 13,376 +0.02(+0.07%)
Mar 15, 2021 27.94 27.98 27.73 27.98 9,024 +0.11(+0.38%)
Mar 12, 2021 27.67 27.89 27.62 27.88 215,544 +0.41(+1.51%)
Mar 11, 2021 27.73 27.88 27.46 27.46 18,743 -0.02(-0.07%)
Mar 10, 2021 27.44 27.60 27.26 27.48 32,842 +0.22(+0.81%)
Mar 09, 2021 27.40 27.55 27.26 27.26 6,325 +0.09(+0.32%)
Mar 08, 2021 27.02 27.44 27.00 27.17 58,827 +0.05(+0.18%)
Mar 05, 2021 26.37 27.13 26.35 27.13 18,756 +0.61(+2.29%)
Mar 04, 2021 26.71 27.01 26.30 26.52 11,395 -0.39(-1.43%)
Mar 03, 2021 27.12 27.12 26.90 26.90 44,120 -0.16(-0.61%)
Mar 02, 2021 27.28 27.44 27.07 27.07 10,065 -0.19(-0.71%)
Mar 01, 2021 27.29 27.52 27.17 27.26 19,975 +0.47(+1.76%)
Feb 26, 2021 27.01 27.11 26.69 26.79 13,367 -0.09(-0.32%)
Feb 25, 2021 27.52 27.52 26.82 26.88 15,759 -0.70(-2.55%)
Feb 24, 2021 27.16 27.58 27.16 27.58 24,929 +0.17(+0.63%)
Feb 23, 2021 26.92 27.41 26.92 27.41 10,854 +0.12(+0.42%)
Feb 22, 2021 27.39 27.60 27.23 27.29 17,086 -0.16(-0.60%)
Feb 19, 2021 27.46 27.57 27.42 27.45 7,253 -0.01(-0.04%)
Feb 18, 2021 27.39 27.53 27.22 27.46 18,523 -0.03(-0.11%)
Feb 17, 2021 27.37 27.59 27.34 27.49 9,468 -0.11(-0.38%)
Feb 16, 2021 27.78 27.94 27.49 27.60 35,936 -0.04(-0.14%)
Feb 12, 2021 27.53 27.64 27.45 27.64 9,119 +0.18(+0.67%)
Feb 11, 2021 27.68 27.68 27.34 27.45 24,993 -0.01(-0.05%)
Feb 10, 2021 27.71 27.71 27.35 27.47 19,062 +0.07(+0.26%)
Feb 09, 2021 27.37 27.54 27.36 27.40 21,688 -0.20(-0.73%)
Feb 08, 2021 27.31 27.60 27.31 27.60 38,776 +0.38(+1.39%)
Feb 05, 2021 27.32 27.43 27.17 27.22 7,150 +0.10(+0.38%)
Feb 04, 2021 26.86 27.18 26.86 27.12 9,395 +0.19(+0.72%)
Feb 03, 2021 26.92 26.98 26.82 26.92 31,721 -0.07(-0.25%)
Feb 02, 2021 26.75 27.09 26.75 26.99 13,701 +0.42(+1.60%)
Feb 01, 2021 26.68 26.70 26.32 26.57 15,497 +0.31(+1.18%)
Jan 29, 2021 26.70 26.70 26.09 26.26 19,171 -0.53(-1.98%)
Jan 28, 2021 26.57 27.04 26.57 26.79 22,620 +0.28(+1.06%)
Jan 27, 2021 26.68 26.82 26.34 26.51 16,839 -0.57(-2.10%)
Jan 26, 2021 27.26 27.26 27.03 27.08 15,676 +0.04(+0.14%)
Jan 25, 2021 27.25 27.25 26.90 27.04 20,561 -0.03(-0.11%)
Jan 22, 2021 27.11 27.18 26.95 27.07 17,616 -0.14(-0.50%)
Jan 21, 2021 27.23 27.28 27.12 27.20 18,408 +0.02(+0.07%)
Jan 20, 2021 27.05 27.23 27.05 27.18 19,082 +0.26(+0.97%)
Jan 19, 2021 26.88 27.01 26.53 26.92 59,593 +0.16(+0.61%)
Jan 15, 2021 26.68 26.76 26.54 26.76 18,652 +0.00(+0.00%)
Jan 14, 2021 26.74 26.92 26.72 26.76 17,395 -0.09(-0.32%)
Jan 13, 2021 26.73 26.89 26.67 26.85 26,240 +0.11(+0.40%)
Jan 12, 2021 26.82 26.82 26.61 26.74 17,816 -0.09(-0.32%)
Jan 11, 2021 26.92 26.92 26.64 26.83 23,081 -0.11(-0.39%)
Jan 08, 2021 26.81 26.94 26.61 26.93 31,088 +0.35(+1.31%)
Jan 07, 2021 26.57 26.81 26.57 26.59 138,919 +0.20(+0.77%)
Jan 06, 2021 26.07 26.59 26.07 26.38 6,164 +0.15(+0.59%)
Jan 05, 2021 25.91 26.23 25.91 26.23 11,261 +0.24(+0.93%)
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.