FIS Knights of Columbus Global Belief ETF (KOCG)
NYSEARCA: KOCG · Real-Time Price · USD
30.12
+0.12 (0.40%)
At close: May 16, 2025, 4:00 PM
30.12
0.00 (0.00%)
After-hours: May 16, 2025, 8:00 PM EDT
KOCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.40% | 649 |
| May 15, 2025 | 29.69 | 30.00 | 29.69 | 30.00 | 30.00 | 0.57% | 899 |
| May 14, 2025 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | -0.15% | 1,957 |
| May 13, 2025 | 29.49 | 29.88 | 29.49 | 29.88 | 29.88 | 0.95% | 477 |
| May 12, 2025 | 29.49 | 29.60 | 29.23 | 29.60 | 29.60 | 1.96% | 1,018 |
| May 9, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.09% | 214 |
| May 8, 2025 | 29.07 | 29.10 | 29.03 | 29.05 | 29.05 | 1.04% | 1,511 |
| May 7, 2025 | 28.88 | 28.88 | 28.71 | 28.75 | 28.75 | 0.09% | 281 |
| May 6, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.21% | 32 |
| May 5, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.02% | 53 |
| May 2, 2025 | 28.76 | 28.79 | 28.76 | 28.79 | 28.79 | 1.45% | 195 |
| May 1, 2025 | 28.42 | 28.42 | 28.38 | 28.38 | 28.38 | 0.33% | 267 |
| Apr 30, 2025 | 27.73 | 28.29 | 27.73 | 28.29 | 28.29 | -0.11% | 531 |
| Apr 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.60% | 155 |
| Apr 28, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.67% | 315 |
| Apr 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.48% | 92 |
| Apr 24, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.94% | 83 |
| Apr 23, 2025 | 27.56 | 27.57 | 27.56 | 27.57 | 27.57 | 2.01% | 687 |
| Apr 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 2.48% | 14 |
| Apr 21, 2025 | 26.71 | 26.71 | 26.38 | 26.38 | 26.38 | -2.05% | 205 |
| Apr 17, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.78% | 16 |
| Apr 16, 2025 | 26.59 | 26.72 | 26.59 | 26.72 | 26.72 | -1.79% | 127 |
| Apr 15, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.35% | 14 |
| Apr 14, 2025 | 27.32 | 27.35 | 27.30 | 27.30 | 27.30 | 1.39% | 540 |
| Apr 11, 2025 | 26.56 | 26.93 | 26.56 | 26.93 | 26.93 | 1.63% | 589 |
| Apr 10, 2025 | 26.53 | 26.65 | 26.50 | 26.50 | 26.50 | -2.73% | 629 |
| Apr 9, 2025 | 25.27 | 27.24 | 25.27 | 27.24 | 27.24 | 8.37% | 829 |
| Apr 8, 2025 | 25.23 | 25.23 | 25.14 | 25.14 | 25.14 | -1.35% | 568 |
| Apr 7, 2025 | 25.01 | 25.60 | 25.01 | 25.48 | 25.48 | -1.11% | 1,947 |
| Apr 4, 2025 | 25.89 | 25.89 | 25.77 | 25.77 | 25.77 | -4.76% | 747 |
| Apr 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -4.29% | 261 |
| Apr 2, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.07% | 191 |
| Apr 1, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.64% | 30 |
| Mar 31, 2025 | 27.52 | 28.19 | 27.52 | 28.15 | 28.15 | 1.54% | 1,402 |
| Mar 28, 2025 | 28.00 | 28.00 | 27.73 | 27.73 | 27.73 | -1.83% | 716 |
| Mar 27, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.58% | 168 |
| Mar 26, 2025 | 28.40 | 28.47 | 28.40 | 28.41 | 28.41 | -1.03% | 1,281 |
| Mar 25, 2025 | 28.69 | 28.73 | 28.64 | 28.71 | 28.71 | 0.48% | 611 |
| Mar 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.19% | 267 |
| Mar 21, 2025 | 28.04 | 28.23 | 28.04 | 28.23 | 28.23 | -0.11% | 140 |
| Mar 20, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.32% | 24 |
| Mar 19, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.97% | 1,448 |
| Mar 18, 2025 | 28.29 | 28.29 | 28.08 | 28.08 | 28.08 | -0.73% | 1,008 |
| Mar 17, 2025 | 28.16 | 28.38 | 28.16 | 28.29 | 28.29 | 1.18% | 675 |
| Mar 14, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2.29% | 72 |
| Mar 13, 2025 | 27.39 | 27.39 | 27.33 | 27.33 | 27.33 | -1.28% | 1,632 |
| Mar 12, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.29% | 143 |
| Mar 11, 2025 | 27.86 | 27.86 | 27.61 | 27.61 | 27.61 | -0.33% | 932 |
| Mar 10, 2025 | 28.04 | 28.04 | 27.66 | 27.70 | 27.70 | -2.49% | 472 |
| Mar 7, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.63% | 172 |