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 (%)
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%)
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%)
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.