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 (%)
Dec 31, 2021 33.71 33.71 33.63 33.63 2,813 -0.10(-0.29%)
Dec 30, 2021 33.85 33.98 33.66 33.73 15,785 -0.10(-0.30%)
Dec 29, 2021 33.75 33.83 33.63 33.83 14,245 +0.17(+0.52%)
Dec 28, 2021 33.75 33.78 33.59 33.66 8,980 +0.05(+0.14%)
Dec 27, 2021 33.35 33.63 33.33 33.61 61,446 +0.32(+0.96%)
Dec 23, 2021 33.47 33.47 33.20 33.29 7,396 +0.17(+0.53%)
Dec 22, 2021 32.85 33.13 32.85 33.12 27,279 +0.41(+1.24%)
Dec 21, 2021 32.43 32.77 32.41 32.71 13,433 +0.51(+1.59%)
Dec 20, 2021 32.17 32.28 31.98 32.20 366,828 -0.51(-1.57%)
Dec 17, 2021 32.74 32.89 32.64 32.71 7,439 -0.22(-0.68%)
Dec 16, 2021 33.32 33.35 32.85 32.93 6,804 -0.21(-0.64%)
Dec 15, 2021 32.64 33.16 32.59 33.14 6,386 +0.41(+1.24%)
Dec 14, 2021 32.70 32.87 32.50 32.74 7,519 -0.15(-0.44%)
Dec 13, 2021 33.11 33.11 32.86 32.88 17,725 -0.12(-0.35%)
Dec 10, 2021 32.99 33.13 32.95 33.00 11,274 +0.19(+0.59%)
Dec 09, 2021 33.02 33.09 32.81 32.81 6,582 -0.20(-0.62%)
Dec 08, 2021 33.02 33.13 32.91 33.01 8,284 +0.13(+0.38%)
Dec 07, 2021 32.96 33.04 32.80 32.88 6,638 +0.57(+1.77%)
Dec 06, 2021 32.10 32.55 32.10 32.31 16,351 +0.33(+1.03%)
Dec 03, 2021 32.29 32.29 31.81 31.98 7,351 -0.35(-1.08%)
Dec 02, 2021 31.92 32.34 31.84 32.33 12,926 +0.46(+1.46%)
Dec 01, 2021 32.55 32.66 31.87 31.87 7,235 -0.11(-0.33%)
Nov 30, 2021 32.45 32.59 31.97 31.97 24,649 -0.76(-2.33%)
Nov 29, 2021 32.64 32.85 32.55 32.73 13,300 +0.42(+1.31%)
Nov 26, 2021 32.51 32.51 32.28 32.31 8,891 -0.77(-2.31%)
Nov 24, 2021 32.88 33.08 32.79 33.08 19,243 +0.18(+0.56%)
Nov 23, 2021 32.93 33.02 32.64 32.89 29,758 -0.27(-0.80%)
Nov 22, 2021 33.18 33.27 33.05 33.16 4,663 +0.15(+0.45%)
Nov 19, 2021 33.15 33.16 33.01 33.01 4,058 -0.10(-0.29%)
Nov 18, 2021 33.11 33.14 33.11 33.11 10,560 +0.04(+0.12%)
Nov 17, 2021 33.16 33.16 33.06 33.07 14,111 -0.13(-0.38%)
Nov 16, 2021 32.95 33.29 32.95 33.19 6,524 +0.06(+0.18%)
Nov 15, 2021 33.19 33.19 33.01 33.13 3,792 +0.06(+0.18%)
Nov 12, 2021 32.82 33.09 32.82 33.08 18,575 +0.32(+0.98%)
Nov 11, 2021 32.91 32.91 32.75 32.76 6,695 -0.03(-0.09%)
Nov 10, 2021 32.97 32.79 23,569 -0.18(-0.56%)
Nov 09, 2021 32.94 33.06 32.90 32.97 9,926 +0.01(+0.03%)
Nov 08, 2021 33.32 33.32 32.91 32.96 14,156 +0.04(+0.12%)
Nov 05, 2021 33.06 33.16 32.87 32.92 20,601 +0.11(+0.32%)
Nov 04, 2021 33.04 33.04 32.75 32.82 24,812 +0.11(+0.33%)
Nov 03, 2021 32.54 32.73 32.49 32.71 17,544 +0.23(+0.70%)
Nov 02, 2021 32.46 32.55 32.41 32.48 10,313 +0.15(+0.46%)
Nov 01, 2021 32.34 32.43 32.25 32.33 8,734 +0.03(+0.09%)
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%)
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.