Global X - Conscious Companies ETF (KRMA) NASDAQ

41.87

+0.0503(+0.12%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.46	41.87	41.87	41.87	41.45	3,385
April 01, 2026	41.89	41.82	41.82	41.97	41.64	2,399
March 31, 2026	41.03	41.55	41.55	41.55	40.98	3,255
March 30, 2026	40.41	40.41	40.41	40.41	40.41	429
March 27, 2026	41	40.56	40.56	41.03	40.44	4,288
March 26, 2026	41.5	41.36	41.36	41.76	41.34	5,737
March 25, 2026	41.86	41.9	41.9	41.95	41.86	810
March 24, 2026	41.72	41.63	41.63	41.72	41.63	587
March 23, 2026	42.17	41.8	41.8	42.17	41.8	1,393
March 20, 2026	41.29	41.29	41.29	41.29	41.29	1,641
March 19, 2026	41.78	41.84	41.84	41.88	41.67	692
March 18, 2026	42.18	41.91	41.91	42.18	41.91	1,147
March 17, 2026	42.42	42.46	42.46	42.71	42.42	2,864
March 16, 2026	42.35	42.34	42.34	42.4	42.27	2,515
March 13, 2026	41.88	41.88	41.88	41.88	41.88	220
March 12, 2026	42.35	42.18	42.18	42.35	42.18	6,392
March 11, 2026	42.75	42.79	42.79	42.79	42.61	4,140
March 10, 2026	43.05	42.79	42.79	43.22	42.79	1,924
March 09, 2026	42.14	42.98	42.98	43.04	41.9	8,337
March 06, 2026	42.54	42.69	42.69	42.78	42.53	1,700
March 05, 2026	43.18	43.25	43.25	43.25	43.02	900
March 04, 2026	43.11	43.42	43.42	43.5	43.11	2,607
March 03, 2026	42.94	43.17	43.17	43.29	42.94	3,068
March 02, 2026	43.35	43.54	43.54	43.61	43.19	6,600
February 27, 2026	43.37	43.45	43.45	43.45	43.3	1,806
February 26, 2026	43.81	43.68	43.68	43.81	43.68	938
February 25, 2026	43.76	43.81	43.81	43.81	43.76	210
February 24, 2026	43.48	43.49	43.49	43.52	43.45	1,741
February 23, 2026	43.47	43.03	43.03	43.47	43.02	900
February 20, 2026	43.37	43.58	0	43.58	43.34	6,000
February 19, 2026	43.29	43.35	0	43.46	43.2	6,312
February 18, 2026	43.72	43.58	0	43.72	43.54	3,616
February 17, 2026	43.18	43.22	0	43.35	43.18	8,441
February 13, 2026	43.07	43.27	0	43.51	43.07	1,600
February 12, 2026	43.85	43.08	0	43.89	43.08	1,143
February 11, 2026	44.21	43.86	0	44.21	43.81	5,500
February 10, 2026	44.05	43.93	0	44.12	43.93	3,400
February 09, 2026	44.07	44.02	0	44.07	44.02	900
February 06, 2026	43.52	43.82	0	43.82	43.52	600
February 05, 2026	43.29	42.9	0	43.29	42.89	2,209
February 04, 2026	43.47	43.42	0	43.57	43.21	4,408
February 03, 2026	43.93	43.37	0	43.93	43.12	11,900
February 02, 2026	43.66	44.04	0	44.08	43.66	4,000
January 30, 2026	43.91	43.78	0	43.91	43.53	2,028
January 29, 2026	43.84	43.93	0	43.97	43.56	2,032
January 28, 2026	44.22	44.16	0	44.25	44.11	3,638
January 27, 2026	44.08	44.08	0	44.19	44.04	4,900
January 26, 2026	43.91	44	0	44.02	43.89	3,007
January 23, 2026	43.73	43.78	0	44	43.67	2,000
January 22, 2026	43.79	43.78	0	43.89	43.78	1,500
January 21, 2026	43.2	43.47	0	43.47	43.05	3,328
January 20, 2026	43.11	42.84	0	43.23	42.84	3,500
January 16, 2026	44.09	43.86	0	44.09	43.86	2,600
January 15, 2026	44.05	43.95	0	44.16	43.95	2,100
January 14, 2026	43.77	43.83	0	43.83	43.64	7,015
January 13, 2026	44.2	44.03	0	44.2	43.89	5,724
January 12, 2026	43.99	44.21	0	44.26	43.99	4,200
January 09, 2026	44.19	44.21	0	44.26	44.12	2,000
January 08, 2026	44	44.07	0	44.13	43.98	11,138
January 07, 2026	44.29	44.02	0	44.47	43.98	17,200