Global X Conscious Companies ETF (KRMA)
NASDAQ: KRMA · Real-Time Price · USD
38.71
+1.29 (3.45%)
At close: May 12, 2025, 4:00 PM
38.71
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
KRMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.33 | 38.76 | 38.33 | 38.71 | 38.71 | 3.45% | 2,057 |
| May 9, 2025 | 37.46 | 37.47 | 37.26 | 37.42 | 37.42 | - | 7,420 |
| May 8, 2025 | 37.34 | 37.82 | 37.34 | 37.42 | 37.42 | 0.86% | 308,241 |
| May 7, 2025 | 37.01 | 37.21 | 37.01 | 37.10 | 37.10 | 0.57% | 1,792 |
| May 6, 2025 | 37.01 | 37.10 | 36.89 | 36.89 | 36.89 | -0.89% | 1,092 |
| May 5, 2025 | 37.12 | 37.52 | 37.12 | 37.22 | 37.22 | -0.69% | 3,123 |
| May 2, 2025 | 37.27 | 37.51 | 37.19 | 37.48 | 37.48 | 2.07% | 1,860 |
| May 1, 2025 | 36.86 | 36.98 | 36.72 | 36.72 | 36.72 | 0.16% | 1,413 |
| Apr 30, 2025 | 35.72 | 36.66 | 35.72 | 36.66 | 36.66 | 0.49% | 349 |
| Apr 29, 2025 | 36.43 | 36.58 | 36.26 | 36.48 | 36.48 | 0.55% | 2,690 |
| Apr 28, 2025 | 36.42 | 36.42 | 36.01 | 36.28 | 36.28 | -0.33% | 4,250 |
| Apr 25, 2025 | 36.15 | 36.40 | 35.98 | 36.40 | 36.40 | 0.47% | 1,624 |
| Apr 24, 2025 | 35.56 | 36.23 | 35.56 | 36.23 | 36.23 | 2.66% | 2,231 |
| Apr 23, 2025 | 35.59 | 35.95 | 35.29 | 35.29 | 35.29 | 1.18% | 4,684 |
| Apr 22, 2025 | 34.48 | 34.96 | 34.44 | 34.88 | 34.88 | 2.44% | 4,358 |
| Apr 21, 2025 | 34.38 | 34.38 | 33.66 | 34.05 | 34.05 | -2.18% | 10,686 |
| Apr 17, 2025 | 34.68 | 35.03 | 34.66 | 34.81 | 34.81 | 0.20% | 3,726 |
| Apr 16, 2025 | 34.92 | 34.96 | 34.37 | 34.74 | 34.74 | -1.73% | 5,145 |
| Apr 15, 2025 | 35.76 | 35.78 | 35.29 | 35.35 | 35.35 | -0.73% | 8,516 |
| Apr 14, 2025 | 35.59 | 35.61 | 35.28 | 35.61 | 35.61 | 1.57% | 1,929 |
| Apr 11, 2025 | 34.68 | 35.20 | 34.62 | 35.06 | 35.06 | 1.59% | 26,408 |
| Apr 10, 2025 | 35.02 | 35.02 | 33.81 | 34.51 | 34.51 | -3.44% | 40,747 |
| Apr 9, 2025 | 32.61 | 35.91 | 32.51 | 35.74 | 35.74 | 8.83% | 18,572 |
| Apr 8, 2025 | 34.36 | 34.58 | 32.44 | 32.84 | 32.84 | -1.65% | 29,333 |
| Apr 7, 2025 | 32.35 | 35.20 | 31.96 | 33.39 | 33.39 | -0.48% | 59,866 |
| Apr 4, 2025 | 34.22 | 34.69 | 33.55 | 33.55 | 33.55 | -5.86% | 6,983 |
| Apr 3, 2025 | 36.16 | 36.16 | 35.64 | 35.64 | 35.64 | -4.96% | 4,330 |
| Apr 2, 2025 | 37.14 | 37.66 | 37.14 | 37.50 | 37.50 | 0.40% | 5,925 |
| Apr 1, 2025 | 37.04 | 37.35 | 36.84 | 37.35 | 37.35 | 0.21% | 3,787 |
| Mar 31, 2025 | 36.68 | 37.27 | 36.61 | 37.27 | 37.27 | 0.62% | 12,313 |
| Mar 28, 2025 | 37.56 | 37.58 | 36.92 | 37.04 | 37.04 | -1.96% | 2,555 |
| Mar 27, 2025 | 37.71 | 37.93 | 37.69 | 37.78 | 37.78 | -0.16% | 5,133 |
| Mar 26, 2025 | 38.25 | 38.25 | 37.84 | 37.84 | 37.84 | -0.97% | 7,116 |
| Mar 25, 2025 | 38.20 | 38.28 | 38.04 | 38.21 | 38.21 | 0.32% | 6,086 |
| Mar 24, 2025 | 37.98 | 38.19 | 37.57 | 38.09 | 38.09 | 1.41% | 9,237 |
| Mar 21, 2025 | 37.26 | 37.56 | 37.26 | 37.56 | 37.56 | -0.16% | 4,526 |
| Mar 20, 2025 | 37.51 | 37.96 | 37.45 | 37.62 | 37.62 | -0.50% | 3,734 |
| Mar 19, 2025 | 37.58 | 37.81 | 37.44 | 37.81 | 37.81 | 0.93% | 2,546 |
| Mar 18, 2025 | 37.47 | 37.48 | 37.31 | 37.46 | 37.46 | -0.61% | 5,572 |
| Mar 17, 2025 | 37.32 | 37.91 | 37.32 | 37.69 | 37.69 | 0.48% | 8,857 |
| Mar 14, 2025 | 36.92 | 37.51 | 36.92 | 37.51 | 37.51 | 2.04% | 4,056 |
| Mar 13, 2025 | 37.13 | 37.13 | 36.62 | 36.76 | 36.76 | -1.37% | 10,887 |
| Mar 12, 2025 | 37.15 | 37.43 | 37.08 | 37.27 | 37.27 | 0.40% | 8,262 |
| Mar 11, 2025 | 37.42 | 37.59 | 37.09 | 37.12 | 37.12 | -1.12% | 3,959 |
| Mar 10, 2025 | 37.96 | 38.03 | 37.49 | 37.54 | 37.54 | -2.39% | 4,003 |
| Mar 7, 2025 | 38.24 | 38.48 | 38.00 | 38.46 | 38.46 | 0.81% | 4,345 |
| Mar 6, 2025 | 38.56 | 38.56 | 38.11 | 38.15 | 38.15 | -1.73% | 7,423 |
| Mar 5, 2025 | 38.43 | 38.82 | 38.17 | 38.82 | 38.82 | 1.41% | 2,094 |
| Mar 4, 2025 | 38.56 | 38.56 | 38.08 | 38.28 | 38.28 | -1.44% | 6,171 |
| Mar 3, 2025 | 39.43 | 39.43 | 38.62 | 38.84 | 38.84 | -1.70% | 4,038 |