Global X Conscious Companies ETF (KRMA)

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	41.78	41.88	41.67	41.84	41.84	-0.16%	692
Mar 18, 2026	42.18	42.18	41.91	41.91	41.91	-1.31%	1,147
Mar 17, 2026	42.42	42.71	42.42	42.46	42.46	0.29%	2,864
Mar 16, 2026	42.35	42.40	42.27	42.34	42.34	0.96%	2,515
Mar 13, 2026	41.88	41.94	41.88	41.94	41.94	-0.56%	225
Mar 12, 2026	42.35	42.35	42.18	42.18	42.18	-1.42%	6,392
Mar 11, 2026	42.75	42.79	42.61	42.79	42.79	-	4,140
Mar 10, 2026	43.05	43.22	42.79	42.79	42.79	-0.45%	1,924
Mar 9, 2026	42.14	43.04	41.90	42.98	42.98	0.68%	8,337
Mar 6, 2026	42.54	42.78	42.53	42.69	42.69	-1.29%	1,686
Mar 5, 2026	43.18	43.25	43.02	43.25	43.25	-0.40%	856
Mar 4, 2026	43.19	43.48	43.11	43.42	43.42	0.59%	6,108
Mar 3, 2026	42.94	43.38	42.82	43.17	43.17	-0.86%	3,106
Mar 2, 2026	43.35	43.61	43.19	43.54	43.54	0.22%	6,552
Feb 27, 2026	43.37	43.45	43.30	43.45	43.45	-0.52%	1,806
Feb 26, 2026	43.81	43.81	43.68	43.68	43.68	-0.31%	938
Feb 25, 2026	43.76	43.81	43.76	43.81	43.81	0.74%	210
Feb 24, 2026	43.48	43.52	43.45	43.49	43.49	1.08%	1,741
Feb 23, 2026	43.47	43.47	43.02	43.03	43.03	-1.27%	851
Feb 20, 2026	43.37	43.58	43.34	43.58	43.58	0.53%	5,995
Feb 19, 2026	43.29	43.46	43.20	43.35	43.35	-0.52%	6,312
Feb 18, 2026	43.72	43.72	43.54	43.58	43.58	0.83%	3,616
Feb 17, 2026	43.18	43.35	43.18	43.22	43.22	-0.14%	8,441
Feb 13, 2026	43.07	43.51	43.07	43.28	43.27	0.44%	1,554
Feb 12, 2026	43.85	43.89	43.09	43.09	43.08	-1.77%	1,143
Feb 11, 2026	44.21	44.21	43.81	43.86	43.86	-0.15%	5,468
Feb 10, 2026	44.05	44.12	43.93	43.93	43.93	-0.21%	3,397
Feb 9, 2026	44.07	44.07	44.02	44.02	44.02	0.45%	869
Feb 6, 2026	43.52	43.82	43.52	43.82	43.82	2.16%	579
Feb 5, 2026	43.29	43.29	42.89	42.90	42.90	-1.20%	2,209
Feb 4, 2026	43.47	43.57	43.21	43.42	43.42	0.10%	4,408
Feb 3, 2026	43.93	43.93	43.12	43.37	43.37	-1.51%	11,875
Feb 2, 2026	43.66	44.08	43.66	44.04	44.04	0.58%	3,968
Jan 30, 2026	43.91	43.91	43.53	43.78	43.78	-0.34%	2,028
Jan 29, 2026	43.84	43.97	43.56	43.93	43.93	-0.52%	2,032
Jan 28, 2026	44.22	44.25	44.11	44.16	44.16	0.18%	3,638
Jan 27, 2026	44.08	44.19	44.04	44.09	44.08	0.20%	4,895
Jan 26, 2026	43.91	44.02	43.89	44.00	44.00	0.49%	3,007
Jan 23, 2026	43.73	44.00	43.67	43.78	43.78	-	1,956
Jan 22, 2026	43.79	43.89	43.78	43.78	43.78	0.71%	1,493
Jan 21, 2026	43.20	43.47	43.05	43.47	43.47	1.47%	3,328
Jan 20, 2026	43.11	43.23	42.84	42.84	42.84	-2.32%	3,471
Jan 16, 2026	44.09	44.09	43.86	43.86	43.86	-0.20%	2,591
Jan 15, 2026	44.05	44.16	43.95	43.95	43.95	0.28%	2,092
Jan 14, 2026	43.77	43.83	43.64	43.83	43.83	-0.47%	7,015
Jan 13, 2026	44.20	44.20	43.89	44.03	44.03	-0.40%	5,724
Jan 12, 2026	43.99	44.26	43.99	44.21	44.21	-0.01%	4,161
Jan 9, 2026	44.19	44.26	44.12	44.21	44.21	0.32%	1,959
Jan 8, 2026	44.00	44.13	43.98	44.07	44.07	0.10%	11,138
Jan 7, 2026	44.29	44.47	43.98	44.03	44.02	-0.45%	17,152

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.