Global X Conscious Companies ETF (KRMA) NASDAQ

42.30

-0.0108(-0.03%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202542.6142.3142.3142.6142.1422,410
September 04, 202542.0942.4142.4142.4142.098,510
September 03, 202542.0342.0542.0542.0641.913,441
September 02, 202541.7541.9441.9441.9441.65217,300
August 29, 202542.2142.2242.2242.2342.1713,500
August 28, 202542.4942.4542.4542.4942.45700
August 27, 202542.3642.3742.3742.3742.321,000
August 26, 202542.1342.242.242.242.084,421
August 25, 202542.3742.1642.1642.3742.125,236
August 22, 202542.1742.3242.3242.4442.172,841
August 21, 202541.7241.6341.6341.7441.572,318
August 20, 202541.8441.8241.8241.8441.571,141
August 19, 202542.2541.9241.9242.2541.921,200
August 18, 20254242.0642.0642.12421,763
August 15, 202542.0942.0342.0342.0942.031,705
August 14, 202541.9642.1242.1242.1741.953,510
August 13, 202542.0742.1942.1942.1942.0311,535
August 12, 202541.8341.7341.7341.8341.73728
August 11, 202541.3741.2641.2641.4341.263,309
August 08, 202541.3741.4241.4241.4841.353,408
August 07, 202541.2241.0541.0541.2240.945,018
August 06, 202540.8541.1341.1341.1540.852,900
August 05, 202540.940.8740.8741.0740.791,900
August 04, 202540.6141.1141.1141.1140.614,500
August 01, 202540.5840.5140.5140.5840.382,000
July 31, 202541.6941.1841.1841.741.181,700
July 30, 202541.5541.4241.4241.741.216,924
July 29, 202541.5541.5141.5141.5841.464,728
July 28, 202541.6641.5841.5841.7141.484,000
July 25, 202541.5141.5941.5941.641.51,899
July 24, 202541.5241.4741.4741.6441.457,546
July 23, 202541.2341.4441.4441.4441.213,813
July 22, 202540.8541.1341.1341.1340.852,513
July 21, 202540.8640.9140.9141.140.852,200
July 18, 202540.8940.8940.8940.8940.89500
July 17, 202540.7640.9640.9641.0440.762,119
July 16, 202540.5840.6740.6740.6840.254,007
July 15, 202540.8640.5240.5240.8740.521,900
July 14, 202540.7740.8640.8640.940.764,300
July 11, 202540.8840.8940.8940.9340.871,900
July 10, 202541.0541.0941.0941.241.051,420
July 09, 202540.9141.0441.0441.1840.915,034
July 08, 202540.7540.8740.8740.940.7312,240
July 07, 202541.0440.6540.6541.240.653,600
July 03, 20254141.0241.0241.2412,600
July 02, 202540.6140.7340.7340.8240.614,012
July 01, 202540.4940.7340.7340.7340.491,246
June 30, 202540.2640.3840.3840.4240.231,800
June 27, 202540.0240.1640.1640.4240.017,604
June 26, 202539.9240.1239.9640.1639.921,416
June 25, 202539.8139.8239.6639.939.753,243
June 24, 202539.7739.7639.639.8739.614,926
June 23, 202539.0839.3139.1539.4839.084,100
June 20, 202539.4439.1639.1639.4439.022,028
June 18, 202539.1239.2439.2439.3639.127,622
June 17, 202539.3439.2739.2739.5239.271,402
June 16, 202539.3439.6339.6339.6339.225,000
June 13, 202539.3839.239.239.4439.153,900
June 12, 202539.6839.5339.5339.6839.5312,500
June 11, 202539.8339.3539.3539.8339.352,900