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 (%)
May 31, 2023 29.00 29.09 28.89 28.95 13,371 -0.21(-0.71%)
May 30, 2023 29.35 29.35 29.15 29.15 4,641 -0.12(-0.40%)
May 26, 2023 29.02 29.29 29.02 29.27 3,808 +0.34(+1.19%)
May 25, 2023 28.98 28.98 28.76 28.93 5,956 +0.21(+0.74%)
May 24, 2023 28.76 28.81 28.66 28.72 7,363 -0.22(-0.77%)
May 23, 2023 29.08 29.22 28.94 28.94 5,245 -0.34(-1.18%)
May 22, 2023 29.15 29.39 29.15 29.28 4,580 -0.03(-0.10%)
May 19, 2023 29.35 29.35 29.22 29.31 15,344 +0.00(+0.00%)
May 18, 2023 29.00 29.31 28.92 29.31 2,264 +0.29(+0.98%)
May 17, 2023 28.70 29.07 28.70 29.03 3,952 +0.29(+0.99%)
May 16, 2023 28.84 28.87 28.74 28.74 7,391 -0.26(-0.88%)
May 15, 2023 28.95 29.00 28.87 29.00 7,551 +0.17(+0.58%)
May 12, 2023 28.93 28.93 28.74 28.83 3,171 -0.05(-0.17%)
May 11, 2023 28.74 28.88 28.74 28.88 7,492 -0.15(-0.51%)
May 10, 2023 29.05 29.17 28.74 29.03 4,326 +0.21(+0.72%)
May 09, 2023 28.87 28.90 28.82 28.82 818 -0.15(-0.51%)
May 08, 2023 28.97 29.00 28.93 28.97 1,560 -0.02(-0.07%)
May 05, 2023 28.88 29.04 28.84 28.99 4,563 +0.46(+1.62%)
May 04, 2023 28.65 28.65 28.46 28.52 3,405 -0.27(-0.92%)
May 03, 2023 28.98 29.10 28.77 28.79 13,230 -0.19(-0.65%)
May 02, 2023 29.22 29.22 28.85 28.98 3,922 -0.37(-1.27%)
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.