GX Conscious Companies ETF (NQ: KRMA )

38.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 32.17 32.37 32.17 32.30 23,412 +0.09(+0.27%)
Oct 28, 2021 32.05 32.29 32.21 23,622 +0.16(+0.48%)
Oct 27, 2021 32.28 32.25 32.06 32.06 6,422 -0.15(-0.46%)
Oct 26, 2021 32.23 32.21 11,238 +0.13(+0.40%)
Oct 25, 2021 32.19 32.19 32.07 32.08 8,316 -0.03(-0.09%)
Oct 22, 2021 32.16 32.20 31.98 32.11 32,165 +0.01(+0.03%)
Oct 21, 2021 31.97 32.10 31.90 32.10 16,317 +0.16(+0.49%)
Oct 20, 2021 31.90 32.04 31.86 31.94 41,185 +0.17(+0.55%)
Oct 19, 2021 31.66 31.81 31.63 31.77 16,563 +0.19(+0.61%)
Oct 18, 2021 31.66 31.66 31.37 31.57 26,012 +0.01(+0.03%)
Oct 15, 2021 31.51 31.58 31.51 31.57 53,651 +0.13(+0.40%)
Oct 14, 2021 31.26 31.45 31.23 31.44 2,248,244 +0.50(+1.63%)
Oct 13, 2021 30.81 30.94 30.71 30.94 13,577 +0.21(+0.69%)
Oct 12, 2021 30.84 30.97 30.72 30.72 6,982 -0.20(-0.65%)
Oct 11, 2021 30.91 31.15 30.91 30.92 5,213 -0.13(-0.42%)
Oct 08, 2021 31.26 31.33 30.95 31.05 8,711 -0.05(-0.16%)
Oct 07, 2021 30.96 31.32 30.96 31.10 9,335 +0.29(+0.94%)
Oct 06, 2021 30.46 30.82 30.34 30.81 45,138 +0.19(+0.63%)
Oct 05, 2021 30.51 30.81 30.51 30.62 4,752 +0.27(+0.87%)
Oct 04, 2021 30.69 30.72 30.26 30.35 48,043 -0.36(-1.18%)
Oct 01, 2021 30.44 30.71 30.36 30.71 4,549 +0.33(+1.08%)
Sep 30, 2021 30.94 30.95 30.38 30.38 10,560 -0.34(-1.10%)
Sep 29, 2021 30.84 30.95 30.72 30.72 4,356 +0.03(+0.09%)
Sep 28, 2021 31.15 31.18 30.69 30.69 13,791 -0.60(-1.92%)
Sep 27, 2021 31.42 31.42 31.29 31.29 14,010 -0.14(-0.43%)
Sep 24, 2021 31.26 31.45 31.26 31.43 5,465 +0.02(+0.06%)
Sep 23, 2021 31.27 31.56 31.27 31.41 7,120 +0.36(+1.15%)
Sep 22, 2021 30.95 31.20 30.95 31.05 6,261 +0.15(+0.47%)
Sep 21, 2021 30.95 30.97 30.79 30.91 5,734 +0.06(+0.19%)
Sep 20, 2021 31.01 31.05 30.57 30.85 37,180 -0.47(-1.52%)
Sep 17, 2021 31.71 31.71 31.31 31.32 5,242 -0.39(-1.22%)
Sep 16, 2021 31.71 31.71 31.52 31.71 9,191 +0.02(+0.06%)
Sep 15, 2021 31.50 31.73 31.50 31.69 12,787 +0.15(+0.49%)
Sep 14, 2021 31.67 31.67 31.40 31.54 11,944 -0.03(-0.09%)
Sep 13, 2021 31.67 31.67 31.41 31.57 8,109 +0.08(+0.25%)
Sep 10, 2021 31.93 31.93 31.49 31.49 13,788 -0.18(-0.58%)
Sep 09, 2021 31.79 31.96 31.67 31.67 10,488 -0.16(-0.52%)
Sep 08, 2021 31.83 31.94 31.79 31.84 19,124 +0.01(+0.03%)
Sep 07, 2021 31.97 32.13 31.83 31.83 35,602 -0.16(-0.48%)
Sep 03, 2021 31.97 32.12 31.97 31.98 12,496 -0.20(-0.63%)
Sep 02, 2021 32.15 32.19 32.02 32.19 28,552 +0.24(+0.76%)
Sep 01, 2021 32.11 32.13 31.94 31.94 22,245 +0.01(+0.03%)
Aug 31, 2021 32.00 32.04 31.90 31.93 39,495 -0.16(-0.48%)
Aug 30, 2021 31.95 32.11 31.93 32.09 18,311 +0.17(+0.55%)
Aug 27, 2021 31.77 31.95 31.72 31.91 19,061 +0.08(+0.24%)
Aug 26, 2021 31.97 32.02 31.61 31.84 19,340 +0.02(+0.06%)
Aug 25, 2021 31.77 31.92 31.73 31.82 28,605 -0.01(-0.03%)
Aug 24, 2021 31.63 31.83 31.63 31.83 524,149 +0.06(+0.18%)
Aug 23, 2021 31.79 31.84 31.65 31.77 68,367 +0.21(+0.68%)
Aug 20, 2021 31.37 31.56 31.31 31.56 23,677 +0.21(+0.68%)
Aug 19, 2021 31.05 31.37 31.05 31.34 34,216 +0.10(+0.31%)
Aug 18, 2021 31.67 31.69 31.25 31.25 21,729 -0.37(-1.16%)
Aug 17, 2021 31.65 31.83 31.40 31.61 15,677 -0.19(-0.61%)
Aug 16, 2021 31.50 31.81 31.50 31.81 11,337 +0.06(+0.18%)
Aug 13, 2021 31.61 31.75 31.61 31.75 34,575 +0.14(+0.43%)
Aug 12, 2021 31.76 31.76 31.44 31.61 19,911 +0.12(+0.38%)
Aug 11, 2021 31.50 31.54 31.44 31.49 21,308 -0.09(-0.29%)
Aug 10, 2021 31.57 31.58 31.39 31.58 18,741 +0.19(+0.62%)
Aug 09, 2021 31.57 31.57 31.35 31.39 19,850 -0.09(-0.28%)
Aug 06, 2021 31.64 31.64 31.34 31.48 19,593 +0.01(+0.03%)
Aug 05, 2021 31.47 31.47 31.33 31.47 22,631 +0.14(+0.43%)
Aug 04, 2021 31.36 31.46 31.23 31.33 8,510 -0.01(-0.03%)
Aug 03, 2021 31.13 31.39 31.11 31.34 6,640 +0.14(+0.43%)
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.