Get the Stockscreener App
39.84
1.78%
-0.72
Global X Conscious Companies Etf Stock (KRMA) Price History
The historical daily chart and data for Global X Conscious Companies Etf stock (KRMA), show that the latest closing stock price as of February 21, 2025, is $39.84.
- Global X Conscious Companies Etf all-time high stock price is $41.05, occurred on December 06, 2024.
- The lowest Global X Conscious Companies Etf stock price recorded was $14.88 on November 03, 2016. Since then, Global X Conscious Companies Etf's stock price has risen over 167.74% to $39.84 now.
- The 52-week high stock price for KRMA is $41.05, representing a 3.03% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for KRMA is $34.15, indicating a -14.28% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Global X Conscious Companies Etf (KRMA) stock in the beginning of 2024 was $34.52. The stock closed the year at $27.69, a loss of over -19.79% for the year.
The table below shows more information about KRMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $40.50 | $39.75 | $0.7497 | 7,127.0 | -1.78% |
| Feb 20, 2025 | $40.56 | $40.37 | $0.1901 | 2,550.0 | -0.20% |
| Feb 19, 2025 | $40.64 | $40.32 | $0.32 | 8,405.0 | +0.32% |
| Feb 18, 2025 | $40.51 | $40.22 | $0.29 | 2,268.0 | +0.40% |
| Feb 14, 2025 | $40.42 | $40.21 | $0.2139 | 7,333.0 | +0.05% |
| Feb 13, 2025 | $40.33 | $39.91 | $0.42 | 14,944.0 | +0.98% |
| Feb 12, 2025 | $39.98 | $39.88 | $0.0901 | 1,644.0 | -0.50% |
| Feb 11, 2025 | $40.22 | $40.07 | $0.15 | 3,162.0 | -0.22% |
| Feb 10, 2025 | $40.23 | $40.05 | $0.1799 | 2,682.0 | +0.93% |
| Feb 07, 2025 | $40.35 | $39.82 | $0.53 | 4,579.0 | -1.21% |
| Feb 06, 2025 | $40.35 | $40.10 | $0.2481 | 1,986.0 | +0.40% |
| Feb 05, 2025 | $40.19 | $39.82 | $0.3688 | 4,128.0 | +0.68% |
| Feb 04, 2025 | $40.02 | $39.78 | $0.235 | 9,522.0 | +0.19% |
| Feb 03, 2025 | $40.00 | $39.32 | $0.68 | 1,916.0 | -0.88% |
| Jan 31, 2025 | $40.60 | $39.41 | $1.20 | 10,287.0 | -0.57% |
| Jan 30, 2025 | $40.43 | $40.16 | $0.27 | 6,231.0 | +0.27% |
| Jan 29, 2025 | $40.36 | $40.12 | $0.24 | 8,877.0 | -0.22% |
| Jan 28, 2025 | $40.43 | $40.10 | $0.33 | 9,261.0 | +0.37% |
| Jan 27, 2025 | $40.26 | $39.83 | $0.43 | 6,530.0 | -0.57% |
| Jan 24, 2025 | $40.66 | $40.44 | $0.225 | 3,068.0 | -0.34% |
| Jan 23, 2025 | $40.71 | $40.49 | $0.2168 | 9,653.0 | +0.12% |
Global X Conscious Companies Etf Stock (KRMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Conscious Companies Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Conscious Companies Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Conscious Companies Etf Stock (KRMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $40.64 | $39.32 | $1.32 | 79,373.0 | -0.90% |
| Jan, 2025 | $40.71 | $38.35 | $2.36 | 137,553.0 | +2.84% |
Global X Conscious Companies Etf Stock (KRMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.05 | $38.91 | $2.14 | 112,520.0 | -3.64% |
| Nov, 2024 | $40.71 | $38.70 | $2.01 | 587,267.0 | +5.45% |
| Oct, 2024 | $39.69 | $38.46 | $1.23 | 119,099.0 | -1.51% |
| Sep, 2024 | $39.24 | $36.90 | $2.34 | 1,592,241.0 | +1.98% |
| Aug, 2024 | $38.52 | $34.85 | $3.67 | 113,865.0 | +2.05% |
| Jul, 2024 | $38.42 | $36.65 | $1.77 | 175,592.0 | +1.70% |
| Jun, 2024 | $37.30 | $35.83 | $1.47 | 113,562.0 | +2.30% |
| May, 2024 | $36.71 | $34.55 | $2.16 | 147,210.0 | +3.93% |
| Apr, 2024 | $36.30 | $34.15 | $2.15 | 1,049,381.0 | -3.96% |
| Mar, 2024 | $36.37 | $34.98 | $1.39 | 672,004.0 | +3.25% |
| Feb, 2024 | $35.09 | $33.74 | $1.35 | 140,821.0 | +4.19% |
| Jan, 2024 | $34.38 | $32.64 | $1.74 | 251,273.0 | +0.81% |
Global X Conscious Companies Etf Stock (KRMA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.65 | $31.82 | $1.83 | 178,120.0 | +4.97% |
| Nov, 2023 | $31.87 | $29.12 | $2.75 | 748,444.0 | +9.27% |
| Oct, 2023 | $30.41 | $28.57 | $1.84 | 138,006.0 | -2.48% |
| Sep, 2023 | $31.53 | $29.49 | $2.04 | 155,931.0 | -4.93% |
| Aug, 2023 | $32.08 | $30.47 | $1.61 | 242,156.0 | -2.27% |
| Jul, 2023 | $32.35 | $30.55 | $1.80 | 195,688.0 | +3.61% |
| Jun, 2023 | $31.24 | $29.64 | $1.60 | 152,307.0 | +5.47% |
| May, 2023 | $29.88 | $28.91 | $0.9693 | 121,756.0 | -1.31% |
| Apr, 2023 | $29.80 | $28.96 | $0.8439 | 198,980.0 | +1.05% |
| Mar, 2023 | $29.49 | $27.60 | $1.89 | 189,010.0 | +2.82% |
| Feb, 2023 | $30.31 | $28.49 | $1.82 | 163,587.0 | -2.35% |
| Jan, 2023 | $29.48 | $27.36 | $2.12 | 1,031,876.0 | +6.07% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):