Global X Conscious Companies ETF (KRMA)
NASDAQ: KRMA · Real-Time Price · USD
44.16
+0.09 (0.20%)
At close: Jan 9, 2026, 4:00 PM EST
44.21
+0.05 (0.11%)
After-hours: Jan 9, 2026, 4:15 PM EST
KRMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 44.07 | 44.23 | 44.01 | 44.23 | 44.22 | 0.98% | 5,504 |
| Jan 5, 2026 | 43.90 | 43.90 | 43.77 | 43.80 | 43.80 | 0.67% | 2,729 |
| Jan 2, 2026 | 43.66 | 43.66 | 43.33 | 43.50 | 43.50 | 0.19% | 3,948 |
| Dec 31, 2025 | 43.66 | 43.66 | 43.38 | 43.42 | 43.42 | -0.71% | 17,468 |
| Dec 30, 2025 | 43.79 | 43.82 | 43.71 | 43.73 | 43.73 | -2.28% | 1,251 |
| Dec 29, 2025 | 44.75 | 44.80 | 44.71 | 44.75 | 43.79 | -0.40% | 6,024 |
| Dec 26, 2025 | 44.91 | 44.99 | 44.91 | 44.93 | 43.96 | 0.02% | 2,302 |
| Dec 24, 2025 | 44.81 | 44.97 | 44.81 | 44.92 | 43.95 | 0.41% | 2,363 |
| Dec 23, 2025 | 44.61 | 44.74 | 44.61 | 44.74 | 43.77 | 0.23% | 4,280 |
| Dec 22, 2025 | 44.53 | 44.70 | 44.52 | 44.64 | 43.67 | 0.68% | 15,248 |
| Dec 19, 2025 | 43.90 | 44.38 | 43.90 | 44.33 | 43.38 | 0.81% | 39,460 |
| Dec 18, 2025 | 44.13 | 44.23 | 43.98 | 43.98 | 43.03 | 0.56% | 1,114,360 |
| Dec 17, 2025 | 44.24 | 44.24 | 43.70 | 43.73 | 42.79 | -0.89% | 5,364 |
| Dec 16, 2025 | 44.15 | 44.15 | 43.91 | 44.12 | 43.17 | -0.25% | 7,285 |
| Dec 15, 2025 | 44.53 | 44.53 | 44.15 | 44.23 | 43.28 | -0.16% | 4,939 |
| Dec 12, 2025 | 44.79 | 44.80 | 44.23 | 44.30 | 43.35 | -1.02% | 7,076 |
| Dec 11, 2025 | 44.40 | 44.77 | 44.40 | 44.76 | 43.79 | 0.21% | 2,290 |
| Dec 10, 2025 | 44.31 | 44.71 | 44.20 | 44.67 | 43.70 | 0.96% | 6,054 |
| Dec 9, 2025 | 44.31 | 44.35 | 44.24 | 44.24 | 43.29 | 0.02% | 8,591 |
| Dec 8, 2025 | 44.39 | 44.39 | 44.17 | 44.23 | 43.28 | -0.49% | 3,999 |
| Dec 5, 2025 | 44.51 | 44.61 | 44.41 | 44.45 | 43.49 | 0.34% | 3,272 |
| Dec 4, 2025 | 44.24 | 44.33 | 44.22 | 44.30 | 43.34 | 0.11% | 4,688 |
| Dec 3, 2025 | 44.19 | 44.34 | 44.14 | 44.25 | 43.30 | 0.37% | 7,409 |
| Dec 2, 2025 | 44.08 | 44.16 | 43.95 | 44.09 | 43.14 | 0.39% | 14,379 |
| Dec 1, 2025 | 43.92 | 44.11 | 43.84 | 43.92 | 42.97 | -0.35% | 7,814 |
| Nov 28, 2025 | 43.97 | 44.10 | 43.97 | 44.07 | 43.12 | 0.37% | 1,558 |
| Nov 26, 2025 | 43.77 | 44.01 | 43.77 | 43.91 | 42.96 | 0.60% | 31,202 |
| Nov 25, 2025 | 43.11 | 43.66 | 43.11 | 43.64 | 42.70 | 1.19% | 9,452 |
| Nov 24, 2025 | 42.92 | 43.22 | 42.92 | 43.13 | 42.20 | 1.31% | 4,966 |
| Nov 21, 2025 | 42.17 | 42.79 | 42.10 | 42.57 | 41.65 | 1.47% | 7,626 |
| Nov 20, 2025 | 43.28 | 43.31 | 41.96 | 41.96 | 41.05 | -1.48% | 6,044 |
| Nov 19, 2025 | 42.76 | 42.87 | 42.54 | 42.59 | 41.67 | 0.10% | 6,197 |
| Nov 18, 2025 | 42.60 | 42.71 | 42.54 | 42.54 | 41.63 | -0.55% | 4,379 |
| Nov 17, 2025 | 43.03 | 43.07 | 42.63 | 42.78 | 41.86 | -1.35% | 7,122 |
| Nov 14, 2025 | 43.01 | 43.59 | 43.01 | 43.36 | 42.43 | -0.12% | 6,114 |
| Nov 13, 2025 | 43.83 | 43.83 | 43.41 | 43.41 | 42.48 | -1.47% | 4,779 |
| Nov 12, 2025 | 44.14 | 44.14 | 44.05 | 44.06 | 43.11 | 0.32% | 1,345 |
| Nov 11, 2025 | 43.90 | 43.96 | 43.89 | 43.92 | 42.97 | 0.21% | 2,856 |
| Nov 10, 2025 | 43.69 | 43.90 | 43.48 | 43.83 | 42.88 | 1.27% | 4,228 |
| Nov 7, 2025 | 42.81 | 43.36 | 42.72 | 43.28 | 42.34 | 0.19% | 7,077 |
| Nov 6, 2025 | 43.26 | 43.26 | 43.15 | 43.19 | 42.26 | -1.32% | 7,528 |
| Nov 5, 2025 | 43.68 | 43.92 | 43.68 | 43.77 | 42.82 | 0.37% | 6,292 |
| Nov 4, 2025 | 43.81 | 43.81 | 43.60 | 43.61 | 42.67 | -1.30% | 9,327 |
| Nov 3, 2025 | 44.17 | 44.24 | 44.17 | 44.19 | 43.23 | -0.17% | 4,752 |
| Oct 31, 2025 | 41.90 | 44.32 | 41.90 | 44.26 | 43.31 | 0.37% | 29,505 |
| Oct 30, 2025 | 44.42 | 44.50 | 44.08 | 44.10 | 43.15 | -0.79% | 4,085 |
| Oct 29, 2025 | 44.64 | 44.64 | 41.92 | 44.45 | 43.49 | -0.31% | 11,665 |