Global X Conscious Companies ETF - KRMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42	42.06	42.06	42.12	42	1,763
August 15, 2025	42.09	42.03	42.03	42.09	42.03	1,705
August 14, 2025	41.96	42.12	42.12	42.17	41.95	3,510
August 13, 2025	42.07	42.19	42.19	42.19	42.03	11,535
August 12, 2025	41.83	41.73	41.73	41.83	41.73	728
August 11, 2025	41.37	41.26	41.26	41.43	41.26	3,309
August 08, 2025	41.37	41.42	41.42	41.48	41.35	3,408
August 07, 2025	41.22	41.05	41.05	41.22	40.94	5,018
August 06, 2025	40.85	41.13	41.13	41.15	40.85	2,900
August 05, 2025	40.9	40.87	40.87	41.07	40.79	1,900
August 04, 2025	40.61	41.11	41.11	41.11	40.61	4,500
August 01, 2025	40.58	40.51	40.51	40.58	40.38	2,000
July 31, 2025	41.69	41.18	41.18	41.7	41.18	1,700
July 30, 2025	41.55	41.42	41.42	41.7	41.21	6,924
July 29, 2025	41.55	41.51	41.51	41.58	41.46	4,728
July 28, 2025	41.66	41.58	41.58	41.71	41.48	4,000
July 25, 2025	41.51	41.59	41.59	41.6	41.5	1,899
July 24, 2025	41.52	41.47	41.47	41.64	41.45	7,546
July 23, 2025	41.23	41.44	41.44	41.44	41.21	3,813
July 22, 2025	40.85	41.13	41.13	41.13	40.85	2,513
July 21, 2025	40.86	40.91	40.91	41.1	40.85	2,200
July 18, 2025	40.89	40.89	40.89	40.89	40.89	500
July 17, 2025	40.76	40.96	40.96	41.04	40.76	2,119
July 16, 2025	40.58	40.67	40.67	40.68	40.25	4,007
July 15, 2025	40.86	40.52	40.52	40.87	40.52	1,900
July 14, 2025	40.77	40.86	40.86	40.9	40.76	4,300
July 11, 2025	40.88	40.89	40.89	40.93	40.87	1,900
July 10, 2025	41.05	41.09	41.09	41.2	41.05	1,420
July 09, 2025	40.91	41.04	41.04	41.18	40.91	5,034
July 08, 2025	40.75	40.87	40.87	40.9	40.73	12,240
July 07, 2025	41.04	40.65	40.65	41.2	40.65	3,600
July 03, 2025	41	41.02	41.02	41.2	41	2,600
July 02, 2025	40.61	40.73	40.73	40.82	40.61	4,012
July 01, 2025	40.49	40.73	40.73	40.73	40.49	1,246
June 30, 2025	40.26	40.38	40.38	40.42	40.23	1,800
June 27, 2025	40.02	40.16	40.16	40.42	40.01	7,604
June 26, 2025	39.92	40.12	39.96	40.16	39.92	1,416
June 25, 2025	39.81	39.82	39.66	39.9	39.75	3,243
June 24, 2025	39.77	39.76	39.6	39.87	39.61	4,926
June 23, 2025	39.08	39.31	39.15	39.48	39.08	4,100
June 20, 2025	39.44	39.16	39.16	39.44	39.02	2,028
June 18, 2025	39.12	39.24	39.24	39.36	39.12	7,622
June 17, 2025	39.34	39.27	39.27	39.52	39.27	1,402
June 16, 2025	39.34	39.63	39.63	39.63	39.22	5,000
June 13, 2025	39.38	39.2	39.2	39.44	39.15	3,900
June 12, 2025	39.68	39.53	39.53	39.68	39.53	12,500
June 11, 2025	39.83	39.35	39.35	39.83	39.35	2,900
June 10, 2025	39.44	39.55	39.55	39.6	39.44	1,500
June 09, 2025	39.52	39.48	39.48	39.52	39.37	3,000
June 06, 2025	39.39	39.44	39.44	39.44	39.29	2,517
June 05, 2025	39.1	38.86	38.86	39.24	38.86	1,100
June 04, 2025	39.18	38.98	38.98	39.22	38.98	19,535
June 03, 2025	38.7	38.96	38.96	39.06	38.7	1,001
June 02, 2025	38.3	38.66	38.66	38.66	38.3	1,400
May 30, 2025	38.7	38.67	38.67	38.7	38.41	3,745
May 29, 2025	38.66	38.77	38.77	38.77	38.58	873
May 28, 2025	38.97	38.67	38.67	38.97	38.67	1,010
May 27, 2025	38.64	38.88	38.88	38.88	38.58	1,200
May 23, 2025	38.07	38.2	38.2	38.27	37.91	1,677
May 22, 2025	38.48	38.49	38.49	38.59	38.46	2,939

Global X Conscious Companies ETF (KRMA) NASDAQ