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%)
Jun 01, 2021 30.10 30.10 29.56 29.66 29,374 -0.25(-0.84%)
May 28, 2021 29.67 29.91 29.67 29.91 21,144 +0.29(+0.98%)
May 27, 2021 29.63 29.69 29.60 29.63 9,547 +0.08(+0.26%)
May 26, 2021 29.54 29.64 29.54 29.55 110,028 -0.04(-0.13%)
May 25, 2021 29.64 29.64 29.52 29.59 9,255 -0.06(-0.20%)
May 24, 2021 29.49 29.75 29.49 29.64 12,441 +0.41(+1.42%)
May 21, 2021 29.44 29.58 29.23 29.23 10,694 -0.16(-0.56%)
May 20, 2021 29.11 29.52 29.11 29.39 11,373 +0.19(+0.64%)
May 19, 2021 28.87 29.21 28.73 29.21 23,451 -0.04(-0.15%)
May 18, 2021 29.65 29.65 29.25 29.25 13,608 -0.29(-0.98%)
May 17, 2021 29.36 29.54 29.30 29.54 10,800 -0.06(-0.20%)
May 14, 2021 29.48 29.64 29.48 29.60 13,934 +0.43(+1.49%)
May 13, 2021 29.07 29.26 28.93 29.16 12,259 +0.49(+1.72%)
May 12, 2021 29.20 29.20 28.64 28.67 42,889 -0.69(-2.37%)
May 11, 2021 29.34 29.42 29.14 29.36 9,594 -0.37(-1.23%)
May 10, 2021 29.89 29.90 29.57 29.73 26,779 -0.05(-0.16%)
May 07, 2021 29.53 29.84 29.53 29.78 16,290 +0.24(+0.82%)
May 06, 2021 29.46 29.54 29.24 29.54 22,772 +0.02(+0.07%)
May 05, 2021 29.57 29.57 29.31 29.52 15,403 +0.24(+0.81%)
May 04, 2021 29.22 29.32 29.09 29.28 10,271 -0.25(-0.83%)
May 03, 2021 29.74 30.01 29.33 29.53 53,086 +0.11(+0.38%)
Apr 30, 2021 29.69 29.69 29.36 29.42 9,533 -0.29(-0.99%)
Apr 29, 2021 29.82 29.97 29.45 29.71 6,084 +0.28(+0.95%)
Apr 28, 2021 29.43 29.56 29.42 29.43 13,015 +0.07(+0.23%)
Apr 27, 2021 29.80 29.80 29.36 29.36 51,008 -0.23(-0.78%)
Apr 26, 2021 29.43 29.69 29.43 29.60 24,346 +0.09(+0.30%)
Apr 23, 2021 29.16 29.63 29.16 29.51 21,554 +0.31(+1.05%)
Apr 22, 2021 29.43 29.47 29.17 29.20 14,579 -0.19(-0.66%)
Apr 21, 2021 29.17 29.42 29.17 29.39 16,531 +0.17(+0.59%)
Apr 20, 2021 29.34 29.34 29.03 29.22 13,956 -0.26(-0.88%)
Apr 19, 2021 29.70 29.70 29.25 29.48 13,627 +0.00(+0.00%)
Apr 16, 2021 29.38 29.51 29.36 29.48 7,564 +0.12(+0.39%)
Apr 15, 2021 29.09 29.42 28.97 29.36 18,243 +0.39(+1.33%)
Apr 14, 2021 29.22 29.22 28.95 28.98 21,145 -0.12(-0.40%)
Apr 13, 2021 29.04 29.14 29.03 29.09 10,809 +0.11(+0.37%)
Apr 12, 2021 29.22 29.22 28.99 28.99 27,566 -0.07(-0.23%)
Apr 09, 2021 29.03 29.13 28.89 29.06 12,953 +0.13(+0.43%)
Apr 08, 2021 28.84 28.95 28.80 28.93 12,931 +0.20(+0.69%)
Apr 07, 2021 28.83 28.87 28.72 28.73 25,789 -0.01(-0.05%)
Apr 06, 2021 28.89 28.94 28.73 28.75 41,761 -0.10(-0.35%)
Apr 05, 2021 29.00 29.00 28.74 28.85 7,535 +0.45(+1.58%)
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.