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 (%)
Jun 30, 2021 30.10 30.32 30.10 30.32 16,087 +0.05(+0.15%)
Jun 29, 2021 30.43 30.43 30.26 30.28 12,498 -0.03(-0.11%)
Jun 28, 2021 30.62 30.62 30.17 30.31 8,497 +0.13(+0.44%)
Jun 25, 2021 30.40 30.40 30.13 30.18 6,680 +0.11(+0.38%)
Jun 24, 2021 30.05 30.12 30.03 30.06 20,139 +0.15(+0.52%)
Jun 23, 2021 29.97 30.02 29.88 29.91 7,138 -0.12(-0.40%)
Jun 22, 2021 30.08 30.08 29.84 30.03 12,834 +0.10(+0.32%)
Jun 21, 2021 29.96 29.96 29.55 29.93 35,203 +0.50(+1.70%)
Jun 18, 2021 29.85 29.85 29.43 29.43 15,438 -0.46(-1.53%)
Jun 17, 2021 30.01 30.01 29.70 29.89 33,913 -0.09(-0.30%)
Jun 16, 2021 30.16 30.16 29.80 29.98 14,017 -0.05(-0.16%)
Jun 15, 2021 30.19 30.19 30.03 30.03 7,978 -0.14(-0.45%)
Jun 14, 2021 29.97 30.17 29.97 30.17 9,861 +0.13(+0.42%)
Jun 11, 2021 30.09 30.14 29.81 30.04 13,819 -0.02(-0.06%)
Jun 10, 2021 30.08 30.11 29.97 30.06 20,529 +0.10(+0.35%)
Jun 09, 2021 29.94 30.02 29.89 29.95 8,627 -0.10(-0.32%)
Jun 08, 2021 29.85 30.05 29.85 30.05 9,455 +0.21(+0.71%)
Jun 07, 2021 30.86 30.86 29.79 29.84 26,096 -0.03(-0.10%)
Jun 04, 2021 29.97 29.97 29.73 29.87 21,142 +0.24(+0.80%)
Jun 03, 2021 29.45 29.67 29.45 29.63 16,161 -0.08(-0.27%)
Jun 02, 2021 29.57 29.73 29.57 29.71 4,161 +0.05(+0.16%)
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.