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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.81	43.28	43.28	43.36	42.72	7,100
November 06, 2025	43.26	43.19	43.19	43.26	43.15	7,528
November 05, 2025	43.68	43.77	43.77	43.92	43.68	6,300
November 04, 2025	43.81	43.61	43.61	43.81	43.6	9,327
November 03, 2025	44.17	44.18	44.18	44.24	44.17	4,800
October 31, 2025	41.9	44.26	44.26	44.32	41.9	29,505
October 30, 2025	44.42	44.1	44.1	44.5	44.08	4,100
October 29, 2025	44.64	44.45	44.45	44.64	41.92	11,700
October 28, 2025	44.49	44.58	44.58	44.62	44.49	7,048
October 27, 2025	44.38	44.49	44.49	44.49	44.29	6,500
October 24, 2025	44.03	44.02	44.02	44.11	44.02	1.88M
October 23, 2025	43.56	43.81	43.81	43.91	43.56	6,400
October 22, 2025	43.75	43.54	43.54	43.78	43.54	18,800
October 21, 2025	43.49	43.78	43.78	43.79	43.49	1.81M
October 20, 2025	43.34	43.6	43.6	43.63	43.34	4,606
October 17, 2025	42.62	43.09	43.09	43.09	42.62	1,644
October 16, 2025	42.81	42.79	42.79	43.05	42.68	3,613
October 15, 2025	43.27	43.05	43.05	43.37	42.91	7,400
October 14, 2025	42.41	42.96	42.96	43	42.41	2,293
October 13, 2025	42.82	42.92	42.92	42.99	42.82	4,000
October 10, 2025	43.57	42.35	42.35	43.57	42.35	8,300
October 09, 2025	43.69	43.49	43.49	43.69	43.44	3,500
October 08, 2025	43.62	43.72	43.72	43.77	43.58	2,552
October 07, 2025	43.45	43.4	43.4	43.45	43.31	2,500
October 06, 2025	43.78	43.65	43.65	43.78	43.56	2,600
October 03, 2025	43.48	43.51	43.51	43.75	43.48	13,341
October 02, 2025	43.42	43.41	43.41	43.48	43.28	6,700
October 01, 2025	42.87	43.35	43.35	43.39	42.87	16,036
September 30, 2025	42.92	43.15	43.15	43.15	42.86	8,000
September 29, 2025	43.11	42.95	42.95	43.12	42.89	6,965
September 26, 2025	42.67	42.88	42.88	42.93	42.65	10,119
September 25, 2025	42.64	42.55	42.55	42.64	42.54	1.21M
September 24, 2025	42.8	42.84	42.84	42.85	42.8	8,615
September 23, 2025	43.28	42.97	42.97	43.28	42.93	13,404
September 22, 2025	42.87	43.22	43.22	43.29	42.87	10,606
September 19, 2025	42.89	43.05	43.05	43.08	42.81	4,200
September 18, 2025	42.93	42.94	42.94	42.97	42.8	4,200
September 17, 2025	42.75	42.68	42.68	42.83	42.68	5,800
September 16, 2025	42.89	42.7	42.7	42.89	42.64	6,000
September 15, 2025	42.77	42.74	42.74	42.79	42.71	2,000
September 12, 2025	42.79	42.66	42.66	42.81	42.63	1,530
September 11, 2025	42.41	42.87	42.87	42.87	42.41	4,010
September 10, 2025	42.38	42.37	42.37	42.42	42.21	4,462
September 09, 2025	42.38	42.45	42.45	42.45	42.35	1,401
September 08, 2025	42.41	42.38	42.38	42.44	42.21	9,400
September 05, 2025	42.61	42.31	42.31	42.61	42.14	22,410
September 04, 2025	42.09	42.41	42.41	42.41	42.09	8,510
September 03, 2025	42.03	42.05	42.05	42.06	41.91	3,441
September 02, 2025	41.75	41.94	41.94	41.94	41.65	217,300
August 29, 2025	42.21	42.22	42.22	42.23	42.17	13,500
August 28, 2025	42.49	42.45	42.45	42.49	42.45	700
August 27, 2025	42.36	42.37	42.37	42.37	42.32	1,000
August 26, 2025	42.13	42.2	42.2	42.2	42.08	4,421
August 25, 2025	42.37	42.16	42.16	42.37	42.12	5,236
August 22, 2025	42.17	42.32	42.32	42.44	42.17	2,841
August 21, 2025	41.72	41.63	41.63	41.74	41.57	2,318
August 20, 2025	41.84	41.82	41.82	41.84	41.57	1,141
August 19, 2025	42.25	41.92	41.92	42.25	41.92	1,200
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

Global X Conscious Companies ETF (KRMA) NASDAQ