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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.37	43.58	43.58	43.58	43.34	6,000
February 19, 2026	43.29	43.35	43.35	43.46	43.2	6,312
February 18, 2026	43.72	43.58	43.58	43.72	43.54	3,616
February 17, 2026	43.18	43.22	43.22	43.35	43.18	8,441
February 13, 2026	43.07	43.27	43.27	43.51	43.07	1,600
February 12, 2026	43.85	43.08	43.08	43.89	43.08	1,143
February 11, 2026	44.21	43.86	43.86	44.21	43.81	5,500
February 10, 2026	44.05	43.93	43.93	44.12	43.93	3,400
February 09, 2026	44.07	44.02	44.02	44.07	44.02	900
February 06, 2026	43.52	43.82	43.82	43.82	43.52	600
February 05, 2026	43.29	42.9	42.9	43.29	42.89	2,209
February 04, 2026	43.47	43.42	43.42	43.57	43.21	4,408
February 03, 2026	43.93	43.37	43.37	43.93	43.12	11,900
February 02, 2026	43.66	44.04	44.04	44.08	43.66	4,000
January 30, 2026	43.91	43.78	43.78	43.91	43.53	2,028
January 29, 2026	43.84	43.93	43.93	43.97	43.56	2,032
January 28, 2026	44.22	44.16	44.16	44.25	44.11	3,638
January 27, 2026	44.08	44.08	44.08	44.19	44.04	4,900
January 26, 2026	43.91	44	44	44.02	43.89	3,007
January 23, 2026	43.73	43.78	43.78	44	43.67	2,000
January 22, 2026	43.79	43.78	43.78	43.89	43.78	1,500
January 21, 2026	43.2	43.47	43.47	43.47	43.05	3,328
January 20, 2026	43.11	42.84	42.84	43.23	42.84	3,500
January 16, 2026	44.09	43.86	43.86	44.09	43.86	2,600
January 15, 2026	44.05	43.95	43.95	44.16	43.95	2,100
January 14, 2026	43.77	43.83	43.83	43.83	43.64	7,015
January 13, 2026	44.2	44.03	44.03	44.2	43.89	5,724
January 12, 2026	43.99	44.21	44.21	44.26	43.99	4,200
January 09, 2026	44.19	44.21	44.21	44.26	44.12	2,000
January 08, 2026	44	44.07	44.07	44.13	43.98	11,138
January 07, 2026	44.29	44.02	44.02	44.47	43.98	17,200
January 06, 2026	44.07	44.22	44.22	44.23	44.01	5,504
January 05, 2026	43.9	43.8	43.8	43.9	43.77	2,729
January 02, 2026	43.66	43.5	43.5	43.66	43.33	3,948
December 31, 2025	43.66	43.42	43.42	43.66	43.38	17,500
December 30, 2025	43.79	43.73	43.73	43.82	43.71	1,300
December 29, 2025	44.75	44.75	43.79	44.8	44.71	6,024
December 26, 2025	44.91	44.93	43.96	44.99	44.91	2,302
December 24, 2025	44.81	44.92	44.92	44.97	44.81	2,400
December 23, 2025	44.61	44.74	44.74	44.74	44.61	4,300
December 22, 2025	44.53	44.64	44.64	44.7	44.52	15,248
December 19, 2025	43.9	44.33	44.33	44.38	43.9	39,500
December 18, 2025	44.13	43.98	43.98	44.23	43.98	1.11M
December 17, 2025	44.24	43.73	43.73	44.24	43.7	5,400
December 16, 2025	44.15	44.12	44.12	44.15	43.91	7,300
December 15, 2025	44.53	44.23	44.23	44.53	44.15	4,939
December 12, 2025	44.79	44.3	44.3	44.8	44.23	7,100
December 11, 2025	44.4	44.76	44.76	44.77	44.4	2,300
December 10, 2025	44.31	44.67	44.67	44.71	44.2	6,100
December 09, 2025	44.31	44.24	44.24	44.35	44.24	8,600
December 08, 2025	44.39	44.23	44.23	44.39	44.17	4,000
December 05, 2025	44.51	44.45	44.45	44.61	44.41	3,300
December 04, 2025	44.24	44.3	44.3	44.31	44.19	4,428
December 03, 2025	44.19	44.25	44.25	44.34	44.14	7,409
December 02, 2025	44.08	44.09	44.09	44.16	43.95	14,400
December 01, 2025	43.92	43.92	43.92	44.11	43.84	7,814
November 28, 2025	43.97	44.07	44.07	44.1	43.97	1,600
November 26, 2025	43.77	43.91	43.91	44.01	43.77	31,202
November 25, 2025	43.11	43.64	43.64	43.66	43.11	9,500
November 24, 2025	42.92	43.13	43.13	43.22	42.92	5,000

Global X Conscious Companies ETF (KRMA) NASDAQ