Get the Stockscreener App
39.86
0.83%
0.33
After Hours:
39.79
-0.07
-0.18%
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 January 17, 2025, is $39.86.
- 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 167.88% to $39.86 now.
- The 52-week high stock price for KRMA is $41.05, representing a 2.98% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for KRMA is $33.61, indicating a -15.68% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $39.90 | $39.77 | $0.1347 | 1,768.0 | +0.83% |
| Jan 16, 2025 | $39.63 | $39.41 | $0.22 | 7,846.0 | -0.05% |
| Jan 15, 2025 | $39.56 | $39.28 | $0.2754 | 2,876.0 | +1.57% |
| Jan 14, 2025 | $38.96 | $38.67 | $0.29 | 4,992.0 | +0.23% |
| Jan 13, 2025 | $38.85 | $38.35 | $0.50 | 9,738.0 | +0.62% |
| Jan 10, 2025 | $38.97 | $38.59 | $0.38 | 8,267.0 | -1.88% |
| Jan 08, 2025 | $39.35 | $39.06 | $0.285 | 5,326.0 | +0.15% |
| Jan 07, 2025 | $39.81 | $39.16 | $0.65 | 8,301.0 | -0.93% |
| Jan 06, 2025 | $39.95 | $39.59 | $0.36 | 5,875.0 | +0.69% |
| Jan 03, 2025 | $39.40 | $39.19 | $0.209 | 9,750.0 | +1.13% |
| Jan 02, 2025 | $39.19 | $38.67 | $0.5187 | 10,671.0 | -0.36% |
| Dec 31, 2024 | $39.11 | $38.90 | $0.211 | 4,233.0 | -0.20% |
| Dec 30, 2024 | $39.26 | $39.03 | $0.2274 | 3,915.0 | -1.29% |
| Dec 27, 2024 | $39.92 | $39.49 | $0.43 | 5,398.0 | -1.27% |
| Dec 26, 2024 | $40.20 | $40.09 | $0.1123 | 2,265.0 | +0.45% |
| Dec 24, 2024 | $40.01 | $39.59 | $0.42 | 8,456.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $39.95 | $38.35 | $1.60 | 77,178.0 | +1.97% |
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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):