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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X Conscious Companies ETF (KRMA) NASDAQ