GX Conscious Companies ETF (NQ: KRMA )

38.12 -0.22 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 26.36 26.36 25.59 25.99 39,738 -0.35(-1.32%)
Dec 31, 2020 26.33 26.33 26.33 15,079 +0.08(+0.29%)
Dec 30, 2020 26.17 26.32 26.13 26.26 15,079 +0.21(+0.82%)
Dec 29, 2020 26.23 26.36 26.03 26.05 15,693 -0.08(-0.31%)
Dec 28, 2020 26.27 26.27 26.11 26.13 11,183 +0.19(+0.73%)
Dec 24, 2020 25.96 25.98 25.88 25.94 11,675 -0.03(-0.12%)
Dec 23, 2020 26.06 26.21 25.97 25.97 32,218 +0.05(+0.19%)
Dec 22, 2020 25.89 26.03 25.82 25.92 23,894 +0.03(+0.11%)
Dec 21, 2020 25.84 26.01 25.53 25.89 10,610 -0.12(-0.48%)
Dec 18, 2020 26.39 26.39 25.90 26.02 17,825 -0.13(-0.51%)
Dec 17, 2020 26.04 26.24 25.97 26.15 33,514 +0.19(+0.74%)
Dec 16, 2020 25.88 26.09 25.88 25.96 27,812 +0.17(+0.67%)
Dec 15, 2020 27.33 27.33 25.67 25.79 19,934 -1.65(-6.01%)
Dec 14, 2020 25.94 27.44 25.48 27.44 36,875 +1.43(+5.50%)
Dec 11, 2020 25.58 26.01 25.58 26.01 14,489 +0.16(+0.63%)
Dec 10, 2020 25.80 25.92 25.70 25.84 14,696 +0.04(+0.15%)
Dec 09, 2020 26.01 26.01 25.73 25.81 29,570 -0.15(-0.58%)
Dec 08, 2020 25.89 25.99 25.70 25.96 20,244 -0.15(-0.56%)
Dec 07, 2020 25.76 26.10 25.72 26.10 545,040 +0.31(+1.19%)
Dec 04, 2020 25.80 26.04 25.74 25.80 42,947 +0.10(+0.37%)
Dec 03, 2020 25.71 25.89 25.60 25.70 22,249 +0.07(+0.28%)
Dec 02, 2020 25.63 25.75 25.53 25.63 35,430 -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.