Global X Conscious Companies ETF (KRMA)

NASDAQ: KRMA · Real-Time Price · USD

45.31

-0.26 (-0.58%)

At close: Apr 28, 2026, 4:00 PM EDT

45.31

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.29%	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
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