Skip to main content

Fis Knights of Columbus Global Belief ETF (NY: KOCG )

26.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.00 22.04 22.00 22.04 2,030 +0.24(+1.12%)
Jun 29, 2023 21.80 21.80 21.80 21.80 4 +0.06(+0.26%)
Jun 28, 2023 21.74 21.74 21.74 21.74 15 -0.04(-0.19%)
Jun 27, 2023 21.78 21.78 21.78 21.78 16 +0.21(+0.99%)
Jun 26, 2023 21.57 21.57 21.57 21.57 57 -0.06(-0.27%)
Jun 23, 2023 21.68 21.68 21.63 21.63 267 -0.17(-0.79%)
Jun 22, 2023 21.75 21.80 21.69 21.80 1,534 -0.06(-0.26%)
Jun 21, 2023 21.86 21.86 21.86 21.86 4 -0.11(-0.49%)
Jun 20, 2023 21.96 21.96 21.96 21.96 2 -0.22(-1.01%)
Jun 16, 2023 22.19 22.19 22.19 22.19 101 -0.10(-0.43%)
Jun 15, 2023 22.28 22.28 22.28 22.28 0 +0.25(+1.15%)
Jun 14, 2023 22.03 22.03 22.03 22.03 6 +0.09(+0.40%)
Jun 13, 2023 21.94 21.94 21.94 21.94 0 +0.16(+0.72%)
Jun 12, 2023 21.79 21.79 21.79 21.79 51 +0.20(+0.93%)
Jun 09, 2023 21.58 21.58 21.58 21.58 101 -0.01(-0.03%)
Jun 08, 2023 21.59 21.59 21.59 21.59 1 +0.09(+0.43%)
Jun 07, 2023 21.50 21.50 21.50 21.50 162 -0.14(-0.65%)
Jun 06, 2023 21.64 21.64 21.64 21.64 4 +0.18(+0.82%)
Jun 05, 2023 21.47 21.47 21.47 21.47 104 -0.10(-0.46%)
Jun 02, 2023 21.56 21.56 21.56 21.56 101 +0.38(+1.80%)
Jun 01, 2023 21.18 21.18 21.18 21.18 11 +0.23(+1.08%)
May 31, 2023 20.83 20.96 20.83 20.96 489 -0.15(-0.69%)
May 30, 2023 21.14 21.18 21.10 21.10 270 -0.11(-0.50%)
May 26, 2023 21.21 21.21 21.21 21.21 101 +0.29(+1.36%)
May 25, 2023 20.92 20.92 20.92 20.92 15 +0.17(+0.82%)
May 24, 2023 20.75 20.75 20.75 20.75 39 -0.24(-1.17%)
May 23, 2023 21.00 21.00 21.00 21.00 12 -0.28(-1.32%)
May 22, 2023 21.28 21.28 21.28 21.28 233 +0.08(+0.40%)
May 19, 2023 21.26 21.26 21.20 21.20 146 +0.01(+0.05%)
May 18, 2023 21.18 21.18 21.18 21.18 10 +0.13(+0.61%)
May 17, 2023 21.06 21.06 21.06 21.06 31 +0.19(+0.92%)
May 16, 2023 20.87 20.87 20.87 20.87 0 -0.21(-1.01%)
May 15, 2023 21.08 21.08 21.08 21.08 53 +0.16(+0.77%)
May 12, 2023 20.92 20.92 20.92 20.92 101 -0.04(-0.21%)
May 11, 2023 20.96 20.96 20.96 20.96 10 -0.06(-0.29%)
May 10, 2023 21.02 21.02 21.02 21.02 1 +0.04(+0.20%)
May 09, 2023 20.98 20.98 20.98 20.98 267 -0.04(-0.19%)
May 08, 2023 21.02 21.02 21.02 21.02 0 +0.03(+0.15%)
May 05, 2023 20.99 20.99 20.99 20.99 101 +0.38(+1.86%)
May 04, 2023 20.60 20.60 20.60 20.60 10 -0.13(-0.64%)
May 03, 2023 20.90 20.90 20.74 20.74 160 -0.09(-0.42%)
May 02, 2023 20.83 20.83 20.83 20.83 107 -0.24(-1.16%)
May 01, 2023 21.07 21.07 21.07 21.07 42 +0.03(+0.14%)
Apr 28, 2023 20.87 21.04 20.87 21.04 192 +0.12(+0.58%)
Apr 27, 2023 20.92 20.92 20.92 20.92 57 +0.28(+1.34%)
Apr 26, 2023 20.64 20.64 20.64 20.64 1 +0.02(+0.10%)
Apr 25, 2023 20.62 20.62 20.62 20.62 23 -0.37(-1.75%)
Apr 24, 2023 20.99 20.99 20.99 20.99 206 +0.02(+0.11%)
Apr 21, 2023 20.95 20.97 20.95 20.97 152 +0.01(+0.04%)
Apr 20, 2023 20.96 20.96 20.96 20.96 9 -0.08(-0.38%)
Apr 19, 2023 21.04 21.04 21.04 21.04 46 -0.09(-0.41%)
Apr 18, 2023 21.13 21.13 21.13 21.13 1 +0.08(+0.39%)
Apr 17, 2023 21.02 21.04 20.98 21.04 1,553 +0.03(+0.13%)
Apr 14, 2023 21.02 21.02 21.02 21.02 0 -0.08(-0.39%)
Apr 13, 2023 21.10 21.10 21.10 21.10 74 +0.29(+1.37%)
Apr 12, 2023 20.81 20.81 20.81 20.81 29 -0.06(-0.29%)
Apr 11, 2023 20.88 20.88 20.87 20.87 246 +0.07(+0.33%)
Apr 10, 2023 20.80 20.80 20.80 20.80 6 +0.05(+0.22%)
Apr 06, 2023 20.76 20.76 20.76 20.76 101 +0.01(+0.05%)
Apr 05, 2023 20.72 20.75 20.72 20.75 964 -0.16(-0.76%)
Apr 04, 2023 20.84 20.91 20.84 20.91 1,006 -0.08(-0.37%)
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.