Skip to main content

GX Conscious Companies ETF (NQ: KRMA )

36.22 -0.07 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 36.26 36.29 36.02 36.29 19,735 +0.41(+1.14%)
Mar 26, 2024 36.08 36.08 35.88 35.88 2,614 -0.15(-0.42%)
Mar 25, 2024 36.06 36.20 36.00 36.03 3,724 -0.15(-0.41%)
Mar 22, 2024 36.24 36.24 36.14 36.18 5,436 -0.03(-0.08%)
Mar 21, 2024 36.26 36.37 36.21 36.21 5,390 +0.04(+0.11%)
Mar 20, 2024 35.81 36.17 35.75 36.17 21,960 +0.41(+1.15%)
Mar 19, 2024 35.55 35.78 35.55 35.76 26,923 +0.13(+0.36%)
Mar 18, 2024 35.60 35.74 35.59 35.63 7,592 +0.26(+0.74%)
Mar 15, 2024 35.41 35.46 35.37 35.37 2,741 -0.22(-0.62%)
Mar 14, 2024 35.65 35.65 35.58 35.59 4,750 -0.13(-0.36%)
Mar 13, 2024 35.78 35.83 35.72 35.72 28,749 -0.05(-0.14%)
Mar 12, 2024 35.47 35.77 35.42 35.77 4,036 +0.38(+1.07%)
Mar 11, 2024 35.34 35.40 35.22 35.39 6,323 -0.05(-0.14%)
Mar 08, 2024 35.71 35.75 35.39 35.44 204,219 -0.18(-0.51%)
Mar 07, 2024 35.51 35.63 35.50 35.62 2,916 +0.39(+1.12%)
Mar 06, 2024 35.24 35.34 35.16 35.23 6,032 +0.19(+0.53%)
Mar 05, 2024 35.09 35.10 34.98 35.04 302,500 -0.26(-0.74%)
Mar 04, 2024 35.31 35.47 35.30 35.30 3,998 -0.18(-0.51%)
Mar 01, 2024 35.09 35.48 35.09 35.48 7,092 +0.40(+1.14%)
Feb 29, 2024 34.94 35.08 34.94 35.08 4,067 +0.12(+0.34%)
Feb 28, 2024 34.96 34.98 34.92 34.96 2,990 +0.06(+0.17%)
Feb 27, 2024 34.93 34.93 34.85 34.90 6,216 +0.00(+0.00%)
Feb 26, 2024 34.89 35.06 34.84 34.90 16,316 -0.02(-0.06%)
Feb 23, 2024 35.06 35.09 34.92 34.92 15,153 -0.04(-0.11%)
Feb 22, 2024 34.74 34.96 34.74 34.96 3,123 +0.57(+1.65%)
Feb 21, 2024 34.23 34.39 34.12 34.39 7,449 +0.05(+0.15%)
Feb 20, 2024 34.49 34.49 34.20 34.34 5,516 -0.20(-0.58%)
Feb 16, 2024 34.53 34.67 34.52 34.54 3,272 -0.11(-0.32%)
Feb 15, 2024 34.59 34.71 34.59 34.65 3,060 +0.06(+0.17%)
Feb 14, 2024 34.36 34.59 34.33 34.59 6,992 +0.40(+1.17%)
Feb 13, 2024 34.33 34.42 34.09 34.19 5,093 -0.67(-1.92%)
Feb 12, 2024 34.73 34.98 34.73 34.86 4,773 +0.06(+0.19%)
Feb 09, 2024 34.68 34.80 34.68 34.80 9,643 +0.26(+0.74%)
Feb 08, 2024 34.52 34.60 34.52 34.54 2,606 +0.05(+0.14%)
Feb 07, 2024 34.45 34.60 34.41 34.49 14,942 +0.11(+0.32%)
Feb 06, 2024 34.30 34.38 34.22 34.38 7,113 +0.21(+0.61%)
Feb 05, 2024 34.29 34.29 34.08 34.17 9,525 -0.15(-0.44%)
Feb 02, 2024 34.13 34.48 34.13 34.32 8,937 +0.27(+0.79%)
Feb 01, 2024 33.74 34.09 33.74 34.05 4,066 +0.38(+1.13%)
Jan 31, 2024 34.21 34.21 33.67 33.67 11,968 -0.62(-1.81%)
Jan 30, 2024 34.31 34.38 34.28 34.29 2,124 +0.03(+0.09%)
Jan 29, 2024 33.94 34.29 33.94 34.26 20,356 +0.26(+0.76%)
Jan 26, 2024 33.93 34.15 33.93 34.00 4,445 +0.03(+0.09%)
Jan 25, 2024 34.01 34.04 33.83 33.97 9,104 +0.12(+0.35%)
Jan 24, 2024 33.90 34.05 33.78 33.85 20,450 +0.07(+0.21%)
Jan 23, 2024 33.70 33.85 33.70 33.78 6,339 +0.05(+0.15%)
Jan 22, 2024 33.61 33.88 33.61 33.73 26,092 +0.05(+0.15%)
Jan 19, 2024 33.21 33.68 33.21 33.68 19,094 +0.50(+1.51%)
Jan 18, 2024 32.92 33.23 32.92 33.18 13,108 +0.31(+0.94%)
Jan 17, 2024 32.89 32.95 32.83 32.87 8,140 -0.21(-0.63%)
Jan 16, 2024 33.08 33.15 33.02 33.08 12,758 -0.20(-0.60%)
Jan 12, 2024 33.37 33.37 33.15 33.28 9,373 +0.11(+0.33%)
Jan 11, 2024 33.28 33.28 32.93 33.17 18,142 -0.10(-0.30%)
Jan 10, 2024 33.24 33.27 33.08 33.27 10,273 +0.14(+0.42%)
Jan 09, 2024 33.08 33.15 33.07 33.13 5,403 -0.09(-0.27%)
Jan 08, 2024 32.80 33.22 32.80 33.22 10,261 +0.58(+1.78%)
Jan 05, 2024 32.85 32.89 32.64 32.64 11,719 -0.02(-0.05%)
Jan 04, 2024 32.76 32.89 32.66 32.66 11,268 -0.13(-0.40%)
Jan 03, 2024 32.87 32.87 32.72 32.79 9,116 -0.40(-1.21%)
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.