Global X Conscious Companies ETF (KRMA)
NASDAQ: KRMA · Real-Time Price · USD
41.18
-0.24 (-0.58%)
At close: Jul 31, 2025, 4:00 PM
41.18
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
KRMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 41.69 | 41.70 | 41.18 | 41.18 | - | -0.58% | 1,696 |
| Jul 30, 2025 | 41.55 | 41.70 | 41.21 | 41.42 | 41.42 | -0.21% | 6,924 |
| Jul 29, 2025 | 41.55 | 41.58 | 41.46 | 41.51 | 41.51 | -0.17% | 4,728 |
| Jul 28, 2025 | 41.66 | 41.71 | 41.48 | 41.58 | 41.58 | -0.03% | 3,994 |
| Jul 25, 2025 | 41.51 | 41.60 | 41.50 | 41.59 | 41.59 | 0.29% | 1,520 |
| Jul 24, 2025 | 41.52 | 41.64 | 41.45 | 41.47 | 41.47 | 0.09% | 7,546 |
| Jul 23, 2025 | 41.23 | 41.44 | 41.21 | 41.44 | 41.44 | 0.75% | 3,813 |
| Jul 22, 2025 | 40.85 | 41.13 | 40.85 | 41.13 | 41.13 | 0.53% | 2,513 |
| Jul 21, 2025 | 40.86 | 41.10 | 40.85 | 40.91 | 40.91 | 0.04% | 2,199 |
| Jul 18, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.16% | 452 |
| Jul 17, 2025 | 40.76 | 41.04 | 40.76 | 40.96 | 40.96 | 0.70% | 2,119 |
| Jul 16, 2025 | 40.58 | 40.68 | 40.25 | 40.67 | 40.67 | 0.38% | 4,007 |
| Jul 15, 2025 | 40.86 | 40.87 | 40.52 | 40.52 | 40.52 | -0.83% | 1,890 |
| Jul 14, 2025 | 40.77 | 40.90 | 40.76 | 40.86 | 40.86 | -0.07% | 4,284 |
| Jul 11, 2025 | 40.88 | 40.93 | 40.87 | 40.89 | 40.89 | -0.48% | 1,865 |
| Jul 10, 2025 | 41.05 | 41.20 | 41.05 | 41.09 | 41.09 | 0.11% | 1,420 |
| Jul 9, 2025 | 40.91 | 41.18 | 40.91 | 41.04 | 41.04 | 0.42% | 5,034 |
| Jul 8, 2025 | 40.75 | 40.90 | 40.73 | 40.87 | 40.87 | 0.54% | 12,240 |
| Jul 7, 2025 | 41.04 | 41.20 | 40.65 | 40.65 | 40.65 | -0.90% | 3,591 |
| Jul 3, 2025 | 41.00 | 41.20 | 41.00 | 41.02 | 41.02 | 0.71% | 2,589 |
| Jul 2, 2025 | 40.61 | 40.82 | 40.61 | 40.73 | 40.73 | - | 4,012 |
| Jul 1, 2025 | 40.49 | 40.73 | 40.49 | 40.73 | 40.73 | 0.87% | 1,246 |
| Jun 30, 2025 | 40.26 | 40.42 | 40.23 | 40.38 | 40.38 | 0.55% | 1,793 |
| Jun 27, 2025 | 40.02 | 40.42 | 40.01 | 40.16 | 40.16 | 0.10% | 7,604 |
| Jun 26, 2025 | 39.92 | 40.16 | 39.92 | 40.12 | 39.96 | 0.75% | 1,416 |
| Jun 25, 2025 | 39.81 | 39.90 | 39.75 | 39.82 | 39.66 | 0.15% | 3,243 |
| Jun 24, 2025 | 39.77 | 39.87 | 39.61 | 39.76 | 39.60 | 1.14% | 4,926 |
| Jun 23, 2025 | 39.08 | 39.48 | 39.08 | 39.31 | 39.15 | 0.38% | 4,063 |
| Jun 20, 2025 | 39.44 | 39.44 | 39.02 | 39.16 | 39.01 | -0.20% | 2,028 |
| Jun 18, 2025 | 39.12 | 39.36 | 39.12 | 39.24 | 39.08 | -0.08% | 7,622 |
| Jun 17, 2025 | 39.34 | 39.52 | 39.27 | 39.27 | 39.11 | -0.91% | 1,402 |
| Jun 16, 2025 | 39.34 | 39.63 | 39.22 | 39.63 | 39.47 | 1.10% | 4,964 |
| Jun 13, 2025 | 39.38 | 39.44 | 39.15 | 39.20 | 39.04 | -0.83% | 3,888 |
| Jun 12, 2025 | 39.68 | 39.68 | 39.53 | 39.53 | 39.37 | 0.46% | 12,460 |
| Jun 11, 2025 | 39.83 | 39.83 | 39.35 | 39.35 | 39.19 | -0.51% | 2,896 |
| Jun 10, 2025 | 39.44 | 39.60 | 39.44 | 39.55 | 39.39 | 0.18% | 1,488 |
| Jun 9, 2025 | 39.52 | 39.52 | 39.37 | 39.48 | 39.32 | 0.10% | 2,956 |
| Jun 6, 2025 | 39.39 | 39.44 | 39.29 | 39.44 | 39.28 | 1.49% | 2,517 |
| Jun 5, 2025 | 39.10 | 39.24 | 38.86 | 38.86 | 38.71 | -0.31% | 1,081 |
| Jun 4, 2025 | 39.18 | 39.23 | 38.98 | 38.98 | 38.83 | 0.05% | 19,410 |
| Jun 3, 2025 | 38.70 | 39.06 | 38.70 | 38.96 | 38.81 | 0.78% | 1,001 |
| Jun 2, 2025 | 38.30 | 38.66 | 38.30 | 38.66 | 38.51 | -0.03% | 1,379 |
| May 30, 2025 | 38.70 | 38.70 | 38.41 | 38.67 | 38.52 | -0.26% | 3,745 |
| May 29, 2025 | 38.66 | 38.77 | 38.58 | 38.77 | 38.62 | 0.26% | 791 |
| May 28, 2025 | 38.97 | 38.97 | 38.67 | 38.67 | 38.52 | -0.53% | 1,010 |
| May 27, 2025 | 38.64 | 38.88 | 38.58 | 38.88 | 38.72 | 1.77% | 1,196 |
| May 23, 2025 | 38.07 | 38.27 | 37.91 | 38.20 | 38.05 | -0.75% | 1,677 |
| May 22, 2025 | 38.48 | 38.59 | 38.46 | 38.49 | 38.34 | -0.23% | 2,939 |
| May 21, 2025 | 39.02 | 39.04 | 38.58 | 38.58 | 38.43 | -1.86% | 1,848 |
| May 20, 2025 | 39.22 | 39.31 | 39.08 | 39.31 | 39.15 | -0.28% | 3,131 |