Global X Conscious Companies ETF (KRMA)

NASDAQ: KRMA · Real-Time Price · USD

46.58

+0.24 (0.51%)

At close: Jun 26, 2026, 4:00 PM EDT

46.46

-0.12 (-0.26%)

After-hours: Jun 26, 2026, 4:15 PM EDT

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.54	46.58	46.46	46.58	46.58	0.51%	1,400
Jun 25, 2026	46.78	46.78	46.34	46.34	46.34	-0.43%	1,097
Jun 24, 2026	46.71	46.92	46.49	46.54	46.54	-0.22%	1,526
Jun 23, 2026	47.11	47.25	46.60	46.64	46.64	-0.79%	4,260
Jun 22, 2026	47.34	47.34	46.93	47.01	47.01	-0.65%	1,255
Jun 18, 2026	47.36	47.36	47.14	47.32	47.32	0.82%	1,729
Jun 17, 2026	47.78	47.78	46.94	46.94	46.93	-1.56%	2,964
Jun 16, 2026	47.84	47.84	47.68	47.68	47.68	-0.40%	3,729
Jun 15, 2026	48.01	48.03	47.87	47.87	47.87	1.16%	3,470
Jun 12, 2026	47.20	47.35	47.20	47.32	47.32	0.42%	1,729
Jun 11, 2026	46.49	47.13	46.46	47.13	47.13	1.28%	3,057
Jun 10, 2026	47.26	47.26	46.53	46.53	46.53	-1.52%	1,403
Jun 9, 2026	46.67	47.25	46.57	47.25	47.25	-0.40%	3,258
Jun 8, 2026	47.93	47.93	47.44	47.44	47.44	-0.14%	9,131
Jun 5, 2026	48.18	48.18	47.41	47.50	47.50	-2.52%	1,583
Jun 4, 2026	48.47	48.80	48.47	48.73	48.73	0.38%	2,573
Jun 3, 2026	48.70	48.70	48.48	48.55	48.55	-0.90%	3,697
Jun 2, 2026	48.87	49.01	48.87	48.99	48.99	-0.12%	1,890
Jun 1, 2026	48.66	49.05	48.65	49.05	49.05	1.07%	2,952
May 29, 2026	48.57	48.57	48.53	48.53	48.53	0.98%	996
May 28, 2026	47.99	48.06	47.99	48.06	48.06	0.75%	5,735
May 27, 2026	47.68	47.70	47.68	47.70	47.70	-0.07%	1,162
May 26, 2026	47.81	47.81	47.65	47.74	47.74	0.48%	6,692
May 22, 2026	47.43	47.61	47.43	47.51	47.51	1.18%	3,747
May 21, 2026	46.59	46.95	46.59	46.95	46.95	0.13%	2,039
May 20, 2026	46.40	46.89	46.33	46.89	46.89	1.25%	3,496
May 19, 2026	46.58	46.60	46.31	46.31	46.31	-0.78%	2,515
May 18, 2026	46.59	46.68	46.48	46.68	46.68	0.27%	2,346
May 15, 2026	46.77	46.77	46.55	46.55	46.55	-0.84%	1,759
May 14, 2026	47.03	47.06	46.95	46.95	46.94	0.70%	2,033
May 13, 2026	46.25	46.62	46.25	46.62	46.62	0.51%	5,873
May 12, 2026	46.20	46.38	46.11	46.38	46.38	-0.19%	699
May 11, 2026	46.57	46.57	46.47	46.47	46.47	-0.30%	5,701
May 8, 2026	46.57	46.61	46.57	46.61	46.61	0.65%	872
May 7, 2026	46.55	46.55	46.31	46.31	46.31	-0.36%	1,701
May 6, 2026	46.38	46.48	46.34	46.48	46.48	0.95%	1,572
May 5, 2026	45.95	46.10	45.95	46.04	46.04	0.84%	928
May 4, 2026	45.83	45.83	45.66	45.66	45.66	-0.41%	3,225
May 1, 2026	45.96	46.10	45.84	45.85	45.85	0.55%	3,812
Apr 30, 2026	45.51	45.72	45.51	45.60	45.60	0.93%	1,417
Apr 29, 2026	45.14	45.18	45.06	45.18	45.18	-0.30%	1,666
Apr 28, 2026	45.26	45.32	45.26	45.32	45.31	-0.58%	978
Apr 27, 2026	45.46	45.58	45.46	45.58	45.58	0.06%	2,612
Apr 24, 2026	45.38	45.55	45.38	45.55	45.55	0.65%	939
Apr 23, 2026	45.30	45.45	45.15	45.26	45.26	-0.50%	4,111
Apr 22, 2026	45.53	45.53	45.39	45.48	45.48	0.83%	2,096
Apr 21, 2026	45.24	45.24	45.11	45.11	45.11	-0.21%	1,038
Apr 20, 2026	45.19	45.21	45.15	45.21	45.21	0.18%	1,411
Apr 17, 2026	45.15	45.26	45.07	45.12	45.12	1.28%	3,424
Apr 16, 2026	44.33	44.55	44.33	44.55	44.55	0.58%	9,448
Apr 15, 2026	44.10	44.31	44.04	44.30	44.30	0.79%	7,751
Apr 14, 2026	43.72	44.01	43.70	43.95	43.95	0.89%	7,999
Apr 13, 2026	42.95	43.56	42.95	43.56	43.56	1.52%	1,935
Apr 10, 2026	43.07	43.07	42.88	42.91	42.91	-0.52%	4,951
Apr 9, 2026	42.83	43.13	42.83	43.13	43.13	0.21%	3,072
Apr 8, 2026	43.01	43.06	42.93	43.04	43.04	2.59%	1,804
Apr 7, 2026	41.91	41.99	41.83	41.95	41.95	-0.20%	1,737
Apr 6, 2026	41.93	42.03	41.93	42.03	42.03	0.39%	1,127
Apr 2, 2026	41.46	41.87	41.45	41.87	41.87	0.11%	3,385
Apr 1, 2026	41.89	41.97	41.64	41.83	41.82	0.67%	2,399
Mar 31, 2026	41.03	41.55	40.98	41.55	41.55	2.81%	3,255
Mar 30, 2026	40.41	40.41	40.41	40.41	40.41	-0.35%	444
Mar 27, 2026	41.00	41.03	40.44	40.56	40.56	-1.95%	4,295
Mar 26, 2026	41.50	41.76	41.34	41.36	41.36	-1.29%	5,787
Mar 25, 2026	41.86	41.95	41.86	41.90	41.90	0.66%	810
Mar 24, 2026	41.72	41.72	41.63	41.63	41.63	-0.41%	587
Mar 23, 2026	42.17	42.17	41.80	41.80	41.80	1.25%	1,393
Mar 20, 2026	41.29	41.29	41.29	41.29	41.29	-1.33%	1,147
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	0.28%	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	-0.13%	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