Global X Conscious Companies ETF (KRMA) NASDAQ

43.58

+0.2311(+0.53%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202643.3743.5843.5843.5843.346,000
February 19, 202643.2943.3543.3543.4643.26,312
February 18, 202643.7243.5843.5843.7243.543,616
February 17, 202643.1843.2243.2243.3543.188,441
February 13, 202643.0743.2743.2743.5143.071,600
February 12, 202643.8543.0843.0843.8943.081,143
February 11, 202644.2143.8643.8644.2143.815,500
February 10, 202644.0543.9343.9344.1243.933,400
February 09, 202644.0744.0244.0244.0744.02900
February 06, 202643.5243.8243.8243.8243.52600
February 05, 202643.2942.942.943.2942.892,209
February 04, 202643.4743.4243.4243.5743.214,408
February 03, 202643.9343.3743.3743.9343.1211,900
February 02, 202643.6644.0444.0444.0843.664,000
January 30, 202643.9143.7843.7843.9143.532,028
January 29, 202643.8443.9343.9343.9743.562,032
January 28, 202644.2244.1644.1644.2544.113,638
January 27, 202644.0844.0844.0844.1944.044,900
January 26, 202643.91444444.0243.893,007
January 23, 202643.7343.7843.784443.672,000
January 22, 202643.7943.7843.7843.8943.781,500
January 21, 202643.243.4743.4743.4743.053,328
January 20, 202643.1142.8442.8443.2342.843,500
January 16, 202644.0943.8643.8644.0943.862,600
January 15, 202644.0543.9543.9544.1643.952,100
January 14, 202643.7743.8343.8343.8343.647,015
January 13, 202644.244.0344.0344.243.895,724
January 12, 202643.9944.2144.2144.2643.994,200
January 09, 202644.1944.2144.2144.2644.122,000
January 08, 20264444.0744.0744.1343.9811,138
January 07, 202644.2944.0244.0244.4743.9817,200
January 06, 202644.0744.2244.2244.2344.015,504
January 05, 202643.943.843.843.943.772,729
January 02, 202643.6643.543.543.6643.333,948
December 31, 202543.6643.4243.4243.6643.3817,500
December 30, 202543.7943.7343.7343.8243.711,300
December 29, 202544.7544.7543.7944.844.716,024
December 26, 202544.9144.9343.9644.9944.912,302
December 24, 202544.8144.9244.9244.9744.812,400
December 23, 202544.6144.7444.7444.7444.614,300
December 22, 202544.5344.6444.6444.744.5215,248
December 19, 202543.944.3344.3344.3843.939,500
December 18, 202544.1343.9843.9844.2343.981.11M
December 17, 202544.2443.7343.7344.2443.75,400
December 16, 202544.1544.1244.1244.1543.917,300
December 15, 202544.5344.2344.2344.5344.154,939
December 12, 202544.7944.344.344.844.237,100
December 11, 202544.444.7644.7644.7744.42,300
December 10, 202544.3144.6744.6744.7144.26,100
December 09, 202544.3144.2444.2444.3544.248,600
December 08, 202544.3944.2344.2344.3944.174,000
December 05, 202544.5144.4544.4544.6144.413,300
December 04, 202544.2444.344.344.3144.194,428
December 03, 202544.1944.2544.2544.3444.147,409
December 02, 202544.0844.0944.0944.1643.9514,400
December 01, 202543.9243.9243.9244.1143.847,814
November 28, 202543.9744.0744.0744.143.971,600
November 26, 202543.7743.9143.9144.0143.7731,202
November 25, 202543.1143.6443.6443.6643.119,500
November 24, 202542.9243.1343.1343.2242.925,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved