Skip to main content

GX Conscious Companies ETF (NQ: KRMA )

37.33 +0.16 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.70 31.83 31.64 31.79 13,963 +0.09(+0.28%)
Jul 28, 2023 31.66 31.73 31.59 31.70 2,955 +0.29(+0.93%)
Jul 27, 2023 32.00 32.00 31.40 31.41 16,953 -0.34(-1.07%)
Jul 26, 2023 31.66 31.75 31.54 31.75 10,045 +0.06(+0.19%)
Jul 25, 2023 31.55 31.75 31.55 31.69 5,410 +0.04(+0.12%)
Jul 24, 2023 31.50 31.65 31.50 31.65 8,269 +0.12(+0.38%)
Jul 21, 2023 31.54 31.61 31.43 31.54 5,139 +0.14(+0.44%)
Jul 20, 2023 31.52 31.55 31.40 31.40 3,157 -0.27(-0.84%)
Jul 19, 2023 31.45 31.69 31.45 31.66 16,951 +0.14(+0.44%)
Jul 18, 2023 31.24 31.53 31.24 31.53 4,194 +0.25(+0.79%)
Jul 17, 2023 31.17 31.32 31.14 31.28 7,331 +0.15(+0.48%)
Jul 14, 2023 31.26 31.28 31.05 31.13 8,334 -0.03(-0.10%)
Jul 13, 2023 31.11 31.22 31.10 31.16 10,118 +0.18(+0.57%)
Jul 12, 2023 31.24 31.24 30.86 30.98 28,693 +0.18(+0.58%)
Jul 11, 2023 30.65 30.80 30.65 30.80 6,214 +0.23(+0.74%)
Jul 10, 2023 30.28 30.58 30.28 30.58 11,082 +0.23(+0.75%)
Jul 07, 2023 30.48 30.63 30.31 30.35 16,059 -0.14(-0.45%)
Jul 06, 2023 30.49 30.49 30.22 30.49 16,977 -0.19(-0.61%)
Jul 05, 2023 30.57 30.75 30.57 30.67 3,556 -0.14(-0.45%)
Jul 03, 2023 30.66 30.81 30.66 30.81 2,420 +0.13(+0.42%)
Jun 30, 2023 30.60 30.75 30.60 30.68 8,472 +0.25(+0.81%)
Jun 29, 2023 30.14 30.44 30.14 30.44 7,515 +0.12(+0.40%)
Jun 28, 2023 30.25 30.32 30.16 30.32 2,994 +0.06(+0.20%)
Jun 27, 2023 30.07 30.26 30.07 30.26 1,836 +0.24(+0.79%)
Jun 26, 2023 30.06 30.06 29.94 30.02 21,194 +0.05(+0.16%)
Jun 23, 2023 30.06 30.08 29.97 29.97 2,909 -0.30(-0.98%)
Jun 22, 2023 30.19 30.27 30.09 30.27 3,675 +0.03(+0.10%)
Jun 21, 2023 30.29 30.32 30.19 30.24 11,361 -0.16(-0.52%)
Jun 20, 2023 30.46 30.46 30.30 30.39 3,105 -0.13(-0.42%)
Jun 16, 2023 30.66 30.72 30.52 30.52 29,410 -0.19(-0.61%)
Jun 15, 2023 30.50 30.75 30.50 30.71 3,482 +0.46(+1.53%)
Jun 14, 2023 30.45 30.45 30.24 30.25 1,474 +0.01(+0.03%)
Jun 13, 2023 30.24 30.33 30.16 30.24 10,997 +0.13(+0.42%)
Jun 12, 2023 29.75 30.11 29.74 30.11 3,011 +0.24(+0.79%)
Jun 09, 2023 29.88 29.88 29.74 29.87 6,093 +0.12(+0.40%)
Jun 08, 2023 29.55 29.75 29.55 29.75 2,392 +0.15(+0.50%)
Jun 07, 2023 29.70 29.73 29.61 29.61 2,120 -0.18(-0.59%)
Jun 06, 2023 29.70 29.81 29.63 29.78 28,983 +0.08(+0.27%)
Jun 05, 2023 29.79 29.81 29.70 29.70 2,558 -0.06(-0.20%)
Jun 02, 2023 29.69 29.77 29.69 29.76 2,438 +0.50(+1.72%)
Jun 01, 2023 29.17 29.29 29.17 29.26 1,851 +0.32(+1.09%)
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.