Global X Conscious Companies ETF (KRMA)

NASDAQ: KRMA · Real-Time Price · USD

44.45

+0.15 (0.34%)

At close: Dec 5, 2025, 4:00 PM EST

44.45

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.51	44.61	44.41	44.45	44.45	0.34%	3,272
Dec 4, 2025	44.24	44.33	44.22	44.30	44.30	0.11%	4,688
Dec 3, 2025	44.19	44.34	44.14	44.25	44.25	0.37%	7,409
Dec 2, 2025	44.08	44.16	43.95	44.09	44.09	0.39%	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
Sep 22, 2025	42.87	43.29	42.87	43.22	43.22	0.39%	10,613
Sep 19, 2025	42.89	43.08	42.81	43.05	43.05	0.27%	4,155
Sep 18, 2025	42.93	42.97	42.80	42.94	42.94	0.61%	4,177
Sep 17, 2025	42.75	42.83	42.68	42.68	42.68	-0.04%	5,762
Sep 16, 2025	42.89	42.89	42.64	42.70	42.70	-0.10%	5,954
Sep 15, 2025	42.77	42.79	42.71	42.74	42.74	0.18%	1,980
Sep 12, 2025	42.79	42.81	42.63	42.66	42.66	-0.50%	1,530
Sep 11, 2025	42.41	42.87	42.41	42.87	42.87	1.20%	3,917
Sep 10, 2025	42.38	42.42	42.21	42.37	42.37	-0.20%	4,368
Sep 9, 2025	42.38	42.45	42.35	42.45	42.45	0.17%	1,215
Sep 8, 2025	42.41	42.44	42.21	42.38	42.38	0.17%	9,354
Sep 5, 2025	42.61	42.61	42.14	42.31	42.31	-0.24%	22,644
Sep 4, 2025	42.10	42.41	42.09	42.41	42.41	0.84%	8,422
Sep 3, 2025	42.03	42.06	41.91	42.05	42.05	0.27%	3,441
Sep 2, 2025	41.75	41.94	41.65	41.94	41.94	-0.66%	217,283
Aug 29, 2025	42.21	42.23	42.17	42.22	42.22	-0.54%	13,488
Aug 28, 2025	42.49	42.49	42.45	42.45	42.45	0.18%	678
Aug 27, 2025	42.36	42.37	42.32	42.37	42.37	0.41%	956
Aug 26, 2025	42.13	42.20	42.08	42.20	42.20	0.09%	4,141
Aug 25, 2025	42.37	42.37	42.12	42.16	42.16	-0.38%	5,236
Aug 22, 2025	42.17	42.44	42.17	42.32	42.32	1.64%	2,841
Aug 21, 2025	41.72	41.74	41.57	41.63	41.63	-0.44%	2,318
Aug 20, 2025	41.84	41.84	41.57	41.82	41.82	-0.24%	1,141
Aug 19, 2025	42.25	42.25	41.92	41.92	41.92	-0.34%	1,158
Aug 18, 2025	42.00	42.12	42.00	42.06	42.06	0.08%	1,763
Aug 15, 2025	42.09	42.09	42.03	42.03	42.03	-0.23%	1,705
Aug 14, 2025	41.96	42.17	41.95	42.12	42.12	-0.17%	3,510
Aug 13, 2025	42.07	42.20	42.03	42.20	42.19	1.11%	11,292
Aug 12, 2025	41.83	41.83	41.73	41.73	41.73	1.13%	728
Aug 11, 2025	41.37	41.43	41.26	41.26	41.26	-0.37%	3,309
Aug 8, 2025	41.37	41.48	41.35	41.42	41.42	0.89%	3,408
Aug 7, 2025	41.22	41.22	40.94	41.05	41.05	-0.18%	5,018
Aug 6, 2025	40.85	41.15	40.85	41.13	41.13	0.63%	2,882
Aug 5, 2025	40.90	41.07	40.79	40.87	40.87	-0.58%	1,855
Aug 4, 2025	40.61	41.11	40.61	41.11	41.11	1.46%	4,465
Aug 1, 2025	40.58	40.58	40.38	40.51	40.51	-1.62%	1,965
Jul 31, 2025	41.69	41.70	41.18	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