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%)
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.