Global X Conscious Companies ETF (KRMA)

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	44.08	44.16	43.95	44.16	44.16	0.56%	14,379
Dec 1, 2025	43.92	44.11	43.84	43.92	43.92	-0.35%	7,814
Nov 28, 2025	43.97	44.10	43.97	44.07	44.07	0.37%	1,558
Nov 26, 2025	43.77	44.01	43.77	43.91	43.91	0.60%	31,202
Nov 25, 2025	43.11	43.66	43.11	43.64	43.64	1.19%	9,452
Nov 24, 2025	42.92	43.22	42.92	43.13	43.13	1.31%	4,966
Nov 21, 2025	42.17	42.79	42.10	42.57	42.57	1.47%	7,626
Nov 20, 2025	43.28	43.31	41.96	41.96	41.96	-1.48%	6,044
Nov 19, 2025	42.76	42.87	42.54	42.59	42.59	0.10%	6,197
Nov 18, 2025	42.60	42.71	42.54	42.54	42.54	-0.55%	4,379
Nov 17, 2025	43.03	43.07	42.63	42.78	42.78	-1.35%	7,122
Nov 14, 2025	43.01	43.59	43.01	43.36	43.36	-0.12%	6,114
Nov 13, 2025	43.83	43.83	43.41	43.41	43.41	-1.47%	4,779
Nov 12, 2025	44.14	44.14	44.05	44.06	44.06	0.32%	1,345
Nov 11, 2025	43.90	43.96	43.89	43.92	43.92	0.21%	2,856
Nov 10, 2025	43.69	43.90	43.48	43.83	43.83	1.27%	4,228
Nov 7, 2025	42.81	43.36	42.72	43.28	43.28	0.19%	7,077
Nov 6, 2025	43.26	43.26	43.15	43.19	43.19	-1.32%	7,528
Nov 5, 2025	43.68	43.92	43.68	43.77	43.77	0.37%	6,292
Nov 4, 2025	43.81	43.81	43.60	43.61	43.61	-1.30%	9,327
Nov 3, 2025	44.17	44.24	44.17	44.19	44.18	-0.17%	4,752
Oct 31, 2025	41.90	44.32	41.90	44.26	44.26	0.37%	29,505
Oct 30, 2025	44.42	44.50	44.08	44.10	44.10	-0.79%	4,085
Oct 29, 2025	44.64	44.64	41.92	44.45	44.45	-0.31%	11,665
Oct 28, 2025	44.50	44.62	44.49	44.59	44.58	0.22%	7,029
Oct 27, 2025	44.38	44.49	44.29	44.49	44.49	1.06%	6,455
Oct 24, 2025	44.03	44.11	44.02	44.02	44.02	0.49%	1,882,832
Oct 23, 2025	43.56	43.91	43.56	43.81	43.81	0.61%	6,356
Oct 22, 2025	43.75	43.78	43.54	43.54	43.54	-0.55%	18,784
Oct 21, 2025	43.49	43.79	43.49	43.78	43.78	0.41%	1,806,375
Oct 20, 2025	43.34	43.63	43.34	43.60	43.60	1.20%	4,606
Oct 17, 2025	42.62	43.09	42.62	43.09	43.09	0.68%	1,644
Oct 16, 2025	42.81	43.05	42.68	42.80	42.79	-0.59%	3,613
Oct 15, 2025	43.27	43.37	42.91	43.05	43.05	0.21%	7,367
Oct 14, 2025	42.74	43.00	42.74	42.96	42.96	0.10%	2,225
Oct 13, 2025	42.82	42.99	42.82	42.92	42.92	1.34%	3,954
Oct 10, 2025	43.57	43.57	42.35	42.35	42.35	-2.63%	8,258
Oct 9, 2025	43.69	43.69	43.44	43.49	43.49	-0.51%	3,477
Oct 8, 2025	43.62	43.77	43.58	43.72	43.72	0.72%	2,552
Oct 7, 2025	43.45	43.45	43.31	43.40	43.40	-0.56%	2,497
Oct 6, 2025	43.78	43.78	43.56	43.65	43.65	0.31%	2,599
Oct 3, 2025	43.48	43.75	43.48	43.51	43.51	0.24%	13,341
Oct 2, 2025	43.42	43.48	43.28	43.41	43.41	0.14%	6,658
Oct 1, 2025	42.87	43.39	42.87	43.35	43.35	0.47%	16,036
Sep 30, 2025	42.92	43.15	42.86	43.15	43.15	0.46%	7,958
Sep 29, 2025	43.11	43.12	42.89	42.95	42.95	0.16%	6,901
Sep 26, 2025	42.67	42.93	42.65	42.88	42.88	0.76%	10,119
Sep 25, 2025	42.64	42.64	42.54	42.56	42.55	-0.67%	1,205,665
Sep 24, 2025	42.80	42.85	42.80	42.84	42.84	-0.31%	8,615
Sep 23, 2025	43.28	43.28	42.93	42.97	42.97	-0.57%	13,404

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.