Fis Knights of Columbus Global Belief ETF (KOCG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.239972574563 | 29.17 | 29.59 | 29.17 | 241 | 29.32051703 | SP |
| 4 | 0.34 | 1.17647058824 | 28.9 | 29.74 | 27.99 | 326 | 28.97462993 | SP |
| 12 | 0.3 | 1.03662750518 | 28.94 | 29.74 | 27.99 | 444 | 28.85844246 | SP |
| 26 | 3.98 | 15.7561361837 | 25.26 | 29.74 | 25.08 | 365 | 28.12367211 | SP |
| 52 | 5.08 | 21.0264900662 | 24.16 | 29.74 | 24.0416 | 410 | 26.76582348 | SP |
| 156 | 4.59 | 18.6206896552 | 24.65 | 29.74 | 18.18 | 900 | 22.76315602 | SP |
| 260 | 4.07 | 16.1700437028 | 25.17 | 29.74 | 18.18 | 1860 | 24.06719113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 29.24 | -0.26 | -0.88 | 29.59 | 29.59 | 29.24 | 172 |
| 1738279800 | 29.499 | 0.14 | 0.47 | 29.56 | 29.56 | 29.499 | 71 |
| 1738193400 | 29.3609 | 0 | 0.01 | 29.45 | 29.45 | 29.3609 | 324 |
| 1738107000 | 29.3582 | 0.13 | 0.46 | 29.27 | 29.3582 | 29.27 | 368 |
| 1738020600 | 29.2247 | -0.43 | -1.46 | 29.17 | 29.2247 | 29.17 | 269 |
| 1737761400 | 29.6565 | 0.15 | 0.50 | 29.69 | 29.74 | 29.6565 | 867 |
| 1737675000 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1737588600 | 29.51 | 0.11 | 0.39 | 29.56 | 29.6 | 29.51 | 182 |
| 1737502200 | 29.3959 | 0.32 | 1.12 | 29.2 | 29.3959 | 29.2 | 323 |
| 1737156600 | 29.071 | 0.23 | 0.80 | 29.071 | 29.071 | 29.071 | 22 |
| 1737070200 | 28.8401 | 0.02 | 0.06 | 28.88 | 28.88 | 28.8401 | 202 |
| 1736983800 | 28.8224 | 0.48 | 1.69 | 28.75 | 28.8224 | 28.75 | 745 |
| 1736897400 | 28.343 | 0.1 | 0.37 | 28.42 | 28.42 | 28.343 | 95 |
| 1736811000 | 28.2386 | -0 | -0.01 | 27.99 | 28.2386 | 27.99 | 447 |
| 1736551800 | 28.2401 | -0.37 | -1.28 | 28.35 | 28.35 | 28.2401 | 558 |
| 1736379000 | 28.6069 | -0.01 | -0.04 | 28.57 | 28.6069 | 28.57 | 228 |
| 1736292600 | 28.617 | -0.18 | -0.63 | 29 | 29 | 28.617 | 558 |
| 1736206200 | 28.7973 | 0.23 | 0.82 | 28.9 | 28.9 | 28.7973 | 115 |
| 1735947000 | 28.5641 | 0.22 | 0.79 | 28.5693 | 28.57 | 28.5641 | 160 |
| 1735860600 | 28.3412 | 0.06 | 0.21 | 28.52 | 28.52 | 28.3412 | 417 |
| 1735687800 | 28.282 | -0.2 | -0.69 | 28.28 | 28.282 | 28.28 | 62 |
| 1735601400 | 28.4799 | -0.21 | -0.73 | 28.46 | 28.4799 | 28.46 | 196 |
| 1735342200 | 28.6879 | -0.31 | -1.05 | 28.81 | 28.81 | 28.555 | 219 |
| 1735255800 | 28.9929 | 0.01 | 0.04 | 28.99 | 28.995 | 28.99 | 299 |
| 1735077840 | 28.9801 | 0.28 | 0.97 | 28.73 | 29.01 | 28.73 | 680 |
| 1734996600 | 28.7029 | 0.26 | 0.93 | 28.49 | 28.74 | 28.49 | 1173 |
| 1734737400 | 28.4392 | 0.19 | 0.69 | 28.06 | 28.575 | 28.06 | 345 |
| 1734651000 | 28.245 | 0.1 | 0.35 | 28.4 | 28.4 | 28.245 | 293 |
| 1734564600 | 28.1471 | -0.83 | -2.87 | 28.9693 | 29.03 | 28.1471 | 682 |
| 1734478200 | 28.9778 | -0.12 | -0.40 | 29.38 | 29.38 | 28.94 | 722 |
| 1734391800 | 29.0955 | 0.1 | 0.33 | 28.97 | 29.0955 | 28.97 | 118 |
| 1734132600 | 28.9997 | 0.04 | 0.13 | 28.9997 | 28.9997 | 28.9997 | 82 |
| 1734046200 | 28.9626 | -0.12 | -0.42 | 29.01 | 29.01 | 28.9626 | 464 |
| 1733959800 | 29.0854 | 0.27 | 0.94 | 29.08 | 29.0854 | 29.07 | 226 |
| 1733873400 | 28.8151 | -0.4 | -1.36 | 28.9 | 28.9 | 28.8151 | 228 |
| 1733787000 | 29.2131 | -0.19 | -0.64 | 29.39 | 29.39 | 29.2131 | 290 |
| 1733527800 | 29.4017 | 0.05 | 0.18 | 29.35 | 29.4017 | 29.35 | 42 |
| 1733441400 | 29.3501 | -0.02 | -0.06 | 29.34 | 29.3501 | 29.34 | 112 |
| 1733355000 | 29.367 | 0.27 | 0.94 | 29.26 | 29.367 | 29.2 | 711 |
| 1733268600 | 29.0947 | 0.05 | 0.16 | 29.11 | 29.147 | 29.0947 | 3565 |
| 1733182200 | 29.0496 | 0.07 | 0.25 | 29.13 | 29.13 | 29.0496 | 369 |
| 1732917840 | 28.9758 | 0.17 | 0.61 | 28.84 | 28.9758 | 28.84 | 14 |
| 1732750200 | 28.8013 | -0 | -0.02 | 28.83 | 28.83 | 28.8013 | 11 |
| 1732663800 | 28.806 | -0.06 | -0.20 | 28.8 | 28.806 | 28.7493 | 416 |
| 1732577400 | 28.8643 | 0.09 | 0.32 | 28.95 | 29.01 | 28.805 | 2287 |
| 1732318200 | 28.7715 | 0.2 | 0.71 | 28.62 | 28.8 | 28.62 | 265 |
| 1732231800 | 28.5686 | 0.12 | 0.41 | 28.57 | 28.57 | 28.47 | 1220 |
| 1732145400 | 28.4513 | -0.07 | -0.25 | 28.49 | 28.49 | 28.2387 | 473 |
| 1732059000 | 28.5222 | 0.02 | 0.06 | 29.07 | 29.07 | 28.5222 | 77 |
| 1731972600 | 28.5059 | 0.1 | 0.34 | 28.46 | 28.5059 | 28.46 | 105 |
| 1731713400 | 28.41 | -0.17 | -0.60 | 28.54 | 28.54 | 28.41 | 124 |
| 1731627000 | 28.5814 | -0.1 | -0.34 | 28.73 | 28.73 | 28.55 | 1145 |
| 1731540600 | 28.6797 | -0.12 | -0.42 | 28.76 | 28.76 | 28.6797 | 138 |
| 1731454200 | 28.8019 | -0.13 | -0.46 | 28.84 | 28.84 | 28.8 | 386 |
| 1731367800 | 28.9356 | 0.12 | 0.41 | 28.94 | 29.02 | 28.9356 | 298 |
| 1731108600 | 28.8176 | -0.02 | -0.07 | 28.84 | 28.84 | 28.8176 | 109 |
| 1731022200 | 28.8373 | 0.18 | 0.62 | 28.8 | 28.8373 | 28.8 | 487 |
| 1730935800 | 28.66 | 0.48 | 1.72 | 28.56 | 28.66 | 28.56 | 47 |
| 1730849400 | 28.1751 | 0.35 | 1.27 | 28.28 | 28.28 | 28.11 | 406 |
| 1730763000 | 27.8204 | -0.03 | -0.11 | 27.95 | 27.95 | 27.8204 | 25 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
