Skip to main content

GX Conscious Companies ETF (NQ: KRMA )

36.98 -0.03 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 37.19 37.19 36.95 36.98 3,026 -0.03(-0.08%)
Jun 27, 2024 37.04 37.07 36.95 37.01 5,410 -0.03(-0.07%)
Jun 26, 2024 36.93 37.04 36.90 37.04 5,321 -0.01(-0.03%)
Jun 25, 2024 36.94 37.05 36.86 37.05 6,074 +0.14(+0.38%)
Jun 24, 2024 36.91 37.16 36.87 36.91 11,445 -0.06(-0.16%)
Jun 21, 2024 36.87 37.03 36.80 36.97 13,455 +0.00(+0.00%)
Jun 20, 2024 36.97 37.13 36.95 36.97 11,254 -0.07(-0.19%)
Jun 18, 2024 37.02 37.04 37.01 37.04 1,910 +0.05(+0.13%)
Jun 17, 2024 36.65 36.99 36.60 36.99 7,374 +0.31(+0.84%)
Jun 14, 2024 36.58 36.68 36.58 36.68 2,107 -0.10(-0.27%)
Jun 13, 2024 36.75 36.78 36.56 36.78 12,874 +0.06(+0.16%)
Jun 12, 2024 36.86 36.93 36.72 36.72 5,037 +0.18(+0.49%)
Jun 11, 2024 36.30 36.54 36.30 36.54 1,938 +0.11(+0.30%)
Jun 10, 2024 36.29 36.43 36.29 36.43 2,049 +0.00(+0.00%)
Jun 07, 2024 36.28 36.52 36.28 36.43 3,832 -0.04(-0.11%)
Jun 06, 2024 36.42 36.47 36.38 36.47 2,063 +0.06(+0.16%)
Jun 05, 2024 36.09 36.41 36.09 36.41 3,380 +0.36(+0.99%)
Jun 04, 2024 35.87 36.10 35.86 36.05 12,457 -0.02(-0.06%)
Jun 03, 2024 36.07 36.07 35.69 36.07 2,955 +0.06(+0.17%)
May 31, 2024 35.68 36.03 35.63 36.01 5,040 +0.22(+0.61%)
May 30, 2024 35.79 35.91 35.59 35.79 6,771 -0.13(-0.36%)
May 29, 2024 35.94 36.01 35.92 35.92 11,141 -0.33(-0.91%)
May 28, 2024 36.24 36.25 36.08 36.25 13,055 +0.05(+0.14%)
May 24, 2024 36.00 36.26 36.00 36.20 4,982 +0.16(+0.44%)
May 23, 2024 36.44 36.44 35.99 36.04 9,676 -0.33(-0.90%)
May 22, 2024 36.48 36.51 36.34 36.37 3,511 -0.09(-0.25%)
May 21, 2024 36.43 36.48 36.27 36.46 8,569 +0.00(+0.00%)
May 20, 2024 36.53 36.57 36.46 36.46 4,409 -0.05(-0.14%)
May 17, 2024 36.46 36.51 36.39 36.51 2,409 +0.06(+0.16%)
May 16, 2024 36.46 36.52 36.39 36.45 3,990 -0.02(-0.07%)
May 15, 2024 36.21 36.47 36.21 36.47 6,337 +0.46(+1.29%)
May 14, 2024 35.82 36.04 35.82 36.01 8,776 +0.12(+0.33%)
May 13, 2024 35.90 35.90 35.85 35.89 6,770 +0.04(+0.11%)
May 10, 2024 35.71 35.85 35.71 35.85 1,817 +0.15(+0.42%)
May 09, 2024 35.46 35.70 35.46 35.70 12,458 +0.16(+0.45%)
May 08, 2024 35.51 35.54 35.41 35.54 11,126 +0.07(+0.20%)
May 07, 2024 35.57 35.62 35.40 35.47 11,719 +0.06(+0.17%)
May 06, 2024 35.31 35.41 35.30 35.41 2,765 +0.23(+0.65%)
May 03, 2024 35.11 35.18 35.03 35.18 1,177 +0.47(+1.35%)
May 02, 2024 34.58 34.82 34.57 34.72 2,815 +0.21(+0.61%)
May 01, 2024 34.47 34.85 34.42 34.51 8,463 -0.14(-0.41%)
Apr 30, 2024 35.04 35.04 34.64 34.65 16,731 -0.50(-1.43%)
Apr 29, 2024 35.13 35.17 35.06 35.15 2,843 +0.07(+0.20%)
Apr 26, 2024 35.11 35.11 35.01 35.08 6,526 +0.44(+1.27%)
Apr 25, 2024 34.65 34.72 34.38 34.65 9,549 -0.28(-0.80%)
Apr 24, 2024 34.83 34.92 34.72 34.92 10,019 +0.03(+0.09%)
Apr 23, 2024 34.43 34.89 34.43 34.89 13,594 +0.45(+1.30%)
Apr 22, 2024 34.22 34.56 34.11 34.45 27,660 +0.34(+0.99%)
Apr 19, 2024 34.21 34.31 34.02 34.11 817,632 -0.19(-0.55%)
Apr 18, 2024 34.33 34.43 34.20 34.30 9,037 -0.06(-0.17%)
Apr 17, 2024 34.63 34.68 34.25 34.36 17,228 -0.27(-0.78%)
Apr 16, 2024 34.59 34.72 34.53 34.63 10,286 +0.00(+0.00%)
Apr 15, 2024 35.21 35.35 34.63 34.63 19,702 -0.40(-1.14%)
Apr 12, 2024 35.32 35.35 34.94 35.02 20,766 -0.52(-1.46%)
Apr 11, 2024 35.55 35.68 35.36 35.54 5,910 +0.20(+0.56%)
Apr 10, 2024 35.60 35.60 35.29 35.34 10,235 -0.46(-1.28%)
Apr 09, 2024 35.68 35.80 35.66 35.80 2,025 +0.09(+0.25%)
Apr 08, 2024 35.62 35.71 35.62 35.71 1,340 +0.06(+0.17%)
Apr 05, 2024 35.34 35.81 35.34 35.65 18,236 +0.21(+0.59%)
Apr 04, 2024 36.08 36.08 35.44 35.44 3,216 -0.39(-1.08%)
Apr 03, 2024 35.78 35.90 35.78 35.83 10,230 +0.14(+0.39%)
Apr 02, 2024 35.66 35.73 35.63 35.69 11,006 -0.31(-0.86%)
Apr 01, 2024 36.16 36.16 36.00 36.00 10,506 -0.08(-0.22%)
Mar 28, 2024 36.08 36.22 36.08 36.08 5,294 -0.07(-0.19%)
Mar 27, 2024 36.12 36.15 35.88 36.15 19,811 +0.41(+1.14%)
Mar 26, 2024 35.94 35.94 35.74 35.74 2,624 -0.15(-0.42%)
Mar 25, 2024 35.92 36.07 35.86 35.89 3,738 -0.15(-0.41%)
Mar 22, 2024 36.10 36.10 36.00 36.04 5,457 -0.03(-0.08%)
Mar 21, 2024 36.12 36.23 36.07 36.07 5,410 +0.04(+0.11%)
Mar 20, 2024 35.67 36.03 35.61 36.03 22,045 +0.41(+1.15%)
Mar 19, 2024 35.41 35.64 35.41 35.62 27,027 +0.13(+0.36%)
Mar 18, 2024 35.46 35.60 35.45 35.49 7,621 +0.26(+0.74%)
Mar 15, 2024 35.27 35.32 35.23 35.23 2,751 -0.22(-0.62%)
Mar 14, 2024 35.51 35.51 35.44 35.45 4,768 -0.13(-0.36%)
Mar 13, 2024 35.64 35.69 35.58 35.58 28,860 -0.05(-0.14%)
Mar 12, 2024 35.33 35.63 35.29 35.63 4,051 +0.38(+1.07%)
Mar 11, 2024 35.20 35.27 35.08 35.26 6,347 -0.05(-0.14%)
Mar 08, 2024 35.57 35.61 35.25 35.30 205,009 -0.18(-0.51%)
Mar 07, 2024 35.37 35.49 35.36 35.48 2,927 +0.39(+1.12%)
Mar 06, 2024 35.10 35.21 35.02 35.09 6,055 +0.18(+0.53%)
Mar 05, 2024 34.95 34.96 34.85 34.90 303,671 -0.26(-0.74%)
Mar 04, 2024 35.17 35.33 35.16 35.16 4,013 -0.18(-0.51%)
Mar 01, 2024 34.95 35.34 34.95 35.34 7,119 +0.40(+1.14%)
Feb 29, 2024 34.81 34.94 34.81 34.94 4,082 +0.12(+0.34%)
Feb 28, 2024 34.83 34.84 34.79 34.83 3,001 +0.06(+0.17%)
Feb 27, 2024 34.80 34.80 34.72 34.77 6,240 +0.00(+0.00%)
Feb 26, 2024 34.76 34.92 34.71 34.77 16,379 -0.02(-0.06%)
Feb 23, 2024 34.92 34.95 34.79 34.79 15,211 -0.04(-0.11%)
Feb 22, 2024 34.61 34.82 34.61 34.82 3,135 +0.57(+1.65%)
Feb 21, 2024 34.10 34.26 33.99 34.26 7,477 +0.05(+0.15%)
Feb 20, 2024 34.36 34.36 34.07 34.21 5,537 -0.20(-0.58%)
Feb 16, 2024 34.40 34.54 34.39 34.41 3,284 -0.11(-0.32%)
Feb 15, 2024 34.46 34.58 34.46 34.52 3,071 +0.06(+0.17%)
Feb 14, 2024 34.23 34.46 34.20 34.46 7,019 +0.40(+1.17%)
Feb 13, 2024 34.20 34.29 33.96 34.06 5,112 -0.67(-1.92%)
Feb 12, 2024 34.60 34.85 34.60 34.73 4,791 +0.06(+0.19%)
Feb 09, 2024 34.55 34.67 34.55 34.66 9,680 +0.25(+0.74%)
Feb 08, 2024 34.39 34.46 34.39 34.41 2,616 +0.05(+0.14%)
Feb 07, 2024 34.32 34.47 34.28 34.36 14,999 +0.11(+0.32%)
Feb 06, 2024 34.17 34.25 34.09 34.25 7,140 +0.21(+0.61%)
Feb 05, 2024 34.16 34.16 33.95 34.04 9,561 -0.15(-0.44%)
Feb 02, 2024 34.00 34.35 34.00 34.19 8,971 +0.27(+0.79%)
Feb 01, 2024 33.61 33.96 33.61 33.92 4,081 +0.38(+1.13%)
Jan 31, 2024 34.08 34.08 33.54 33.54 12,014 -0.62(-1.81%)
Jan 30, 2024 34.18 34.25 34.15 34.16 2,132 +0.03(+0.09%)
Jan 29, 2024 33.81 34.16 33.81 34.13 20,434 +0.26(+0.76%)
Jan 26, 2024 33.80 34.02 33.80 33.87 4,462 +0.03(+0.09%)
Jan 25, 2024 33.88 33.91 33.70 33.84 9,139 +0.12(+0.35%)
Jan 24, 2024 33.77 33.92 33.65 33.72 20,529 +0.07(+0.21%)
Jan 23, 2024 33.57 33.72 33.57 33.65 6,363 +0.05(+0.15%)
Jan 22, 2024 33.48 33.75 33.48 33.60 26,193 +0.05(+0.15%)
Jan 19, 2024 33.08 33.55 33.08 33.55 19,167 +0.50(+1.51%)
Jan 18, 2024 32.79 33.10 32.79 33.05 13,158 +0.31(+0.94%)
Jan 17, 2024 32.76 32.82 32.70 32.74 8,171 -0.21(-0.63%)
Jan 16, 2024 32.95 33.02 32.89 32.95 12,807 -0.20(-0.60%)
Jan 12, 2024 33.24 33.24 33.02 33.15 9,409 +0.11(+0.33%)
Jan 11, 2024 33.15 33.15 32.80 33.04 18,212 -0.10(-0.30%)
Jan 10, 2024 33.11 33.14 32.95 33.14 10,312 +0.14(+0.42%)
Jan 09, 2024 32.95 33.02 32.94 33.00 5,423 -0.09(-0.27%)
Jan 08, 2024 32.67 33.09 32.67 33.09 10,300 +0.58(+1.78%)
Jan 05, 2024 32.72 32.76 32.51 32.51 11,764 -0.02(-0.05%)
Jan 04, 2024 32.63 32.76 32.53 32.53 11,311 -0.13(-0.40%)
Jan 03, 2024 32.74 32.74 32.59 32.66 9,151 -0.40(-1.21%)
Jan 02, 2024 33.01 33.07 32.88 33.06 11,793 -0.21(-0.63%)
Dec 29, 2023 33.32 33.32 33.21 33.27 12,320 -0.01(-0.03%)
Dec 28, 2023 33.35 33.40 33.28 33.28 9,190 -0.00(-0.01%)
Dec 27, 2023 33.21 33.29 33.20 33.29 2,934 +0.09(+0.27%)
Dec 26, 2023 33.10 33.25 33.10 33.20 1,460 +0.05(+0.15%)
Dec 22, 2023 33.19 33.19 33.00 33.15 8,863 +0.06(+0.18%)
Dec 21, 2023 32.96 33.09 32.88 33.09 3,291 +0.45(+1.36%)
Dec 20, 2023 33.17 33.27 32.64 32.64 5,010 -0.57(-1.73%)
Dec 19, 2023 32.98 33.22 32.98 33.22 22,198 +0.31(+0.93%)
Dec 18, 2023 32.78 33.00 32.78 32.91 3,535 +0.06(+0.18%)
Dec 15, 2023 32.88 32.88 32.77 32.85 3,121 -0.03(-0.09%)
Dec 14, 2023 32.83 33.03 32.79 32.88 7,698 +0.13(+0.39%)
Dec 13, 2023 32.25 32.75 32.19 32.75 53,488 +0.60(+1.88%)
Dec 12, 2023 32.06 32.22 32.06 32.15 3,372 +0.14(+0.43%)
Dec 11, 2023 31.76 32.08 31.76 32.01 6,547 +0.11(+0.34%)
Dec 08, 2023 31.66 31.91 31.66 31.90 6,979 +0.17(+0.53%)
Dec 07, 2023 31.63 31.73 31.63 31.73 1,740 +0.15(+0.47%)
Dec 06, 2023 31.70 31.75 31.48 31.58 15,624 -0.02(-0.06%)
Dec 05, 2023 31.72 31.72 31.56 31.60 5,372 -0.04(-0.13%)
Dec 04, 2023 31.65 31.66 31.56 31.64 3,018 -0.21(-0.65%)
Dec 01, 2023 31.49 31.85 31.49 31.85 4,147 +0.38(+1.19%)
Nov 30, 2023 31.40 31.48 31.31 31.48 1,777 +0.04(+0.13%)
Nov 29, 2023 31.53 31.53 31.38 31.44 3,779 +0.20(+0.63%)
Nov 28, 2023 31.19 31.31 31.19 31.24 1,622 -0.08(-0.25%)
Nov 27, 2023 31.36 31.36 31.23 31.32 620,626 -0.11(-0.35%)
Nov 24, 2023 31.43 31.43 31.43 31.43 1,952 +0.18(+0.57%)
Nov 22, 2023 31.16 31.34 31.16 31.25 3,482 +0.13(+0.41%)
Nov 21, 2023 31.16 31.20 31.12 31.12 5,116 -0.14(-0.44%)
Nov 20, 2023 31.04 31.27 31.04 31.26 6,367 +0.30(+0.96%)
Nov 17, 2023 30.99 31.04 30.95 30.96 6,245 +0.02(+0.06%)
Nov 16, 2023 30.86 30.96 30.85 30.94 2,508 +0.03(+0.10%)
Nov 15, 2023 31.02 31.04 30.91 30.91 1,235 +0.06(+0.19%)
Nov 14, 2023 30.76 30.91 30.73 30.85 5,797 +0.67(+2.23%)
Nov 13, 2023 30.06 30.21 30.06 30.18 5,000 +0.03(+0.10%)
Nov 10, 2023 29.92 30.23 29.83 30.15 13,298 +0.44(+1.46%)
Nov 09, 2023 29.93 30.03 29.72 29.72 1,497 -0.35(-1.15%)
Nov 08, 2023 29.99 30.06 29.93 30.06 7,090 +0.11(+0.36%)
Nov 07, 2023 29.94 30.04 29.94 29.95 12,190 -0.01(-0.03%)
Nov 06, 2023 29.96 29.96 29.78 29.96 11,929 +0.09(+0.30%)
Nov 03, 2023 29.95 30.02 29.87 29.87 21,277 +0.40(+1.34%)
Nov 02, 2023 29.24 29.57 29.24 29.48 18,653 +0.40(+1.36%)
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.