Get the Stockscreener App
44.16
0.32%
-0.1419
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 December 15, 2025, is $44.16.
- Global X Conscious Companies Etf all-time high stock price is $44.80, occurred on December 12, 2025.
- 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 196.77% to $44.16 now.
- The 52-week high stock price for KRMA is $44.80, representing a 1.45% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for KRMA is $31.96, indicating a -27.63% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 15, 2025 | $44.53 | $44.15 | $0.38 | 4,027.0 | -0.21% |
| Dec 12, 2025 | $44.80 | $44.23 | $0.57 | 7,076.0 | -1.02% |
| Dec 11, 2025 | $44.77 | $44.40 | $0.3701 | 2,290.0 | +0.21% |
| Dec 10, 2025 | $44.71 | $44.20 | $0.515 | 6,054.0 | +0.96% |
| Dec 09, 2025 | $44.35 | $44.24 | $0.1075 | 8,591.0 | +0.02% |
| Dec 08, 2025 | $44.39 | $44.17 | $0.2199 | 3,999.0 | -0.49% |
| Dec 05, 2025 | $44.61 | $44.41 | $0.1986 | 3,272.0 | +0.34% |
| Dec 04, 2025 | $44.33 | $44.22 | $0.1141 | 4,679.0 | +0.11% |
| Dec 03, 2025 | $44.34 | $44.14 | $0.2001 | 7,409.0 | +0.37% |
| Dec 02, 2025 | $44.16 | $43.95 | $0.2099 | 14,379.0 | +0.39% |
| Dec 01, 2025 | $44.11 | $43.84 | $0.2683 | 7,814.0 | -0.35% |
| Nov 28, 2025 | $44.10 | $43.97 | $0.1332 | 1,558.0 | +0.37% |
| Nov 26, 2025 | $44.01 | $43.77 | $0.245 | 31,202.0 | +0.61% |
| Nov 25, 2025 | $43.66 | $43.11 | $0.547 | 9,452.0 | +1.19% |
| Nov 24, 2025 | $43.22 | $42.92 | $0.30 | 4,966.0 | +1.31% |
| Nov 21, 2025 | $42.79 | $42.10 | $0.6891 | 7,626.0 | +1.47% |
| Nov 20, 2025 | $43.31 | $41.96 | $1.35 | 6,044.0 | -1.48% |
| Nov 19, 2025 | $42.87 | $42.54 | $0.33 | 6,197.0 | +0.10% |
| Nov 18, 2025 | $42.71 | $42.54 | $0.1659 | 4,379.0 | -0.55% |
| Nov 17, 2025 | $43.07 | $42.63 | $0.4371 | 7,122.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $44.80 | $43.84 | $0.9583 | 69,590.0 | +0.32% |
| Nov, 2025 | $44.24 | $41.96 | $2.28 | 132,839.0 | -0.44% |
| Oct, 2025 | $44.64 | $41.90 | $2.74 | 3,851,886.0 | +2.59% |
| Sep, 2025 | $43.29 | $41.65 | $1.64 | 1,557,477.0 | +2.20% |
| Aug, 2025 | $42.49 | $40.38 | $2.11 | 73,857.0 | +2.52% |
| Jul, 2025 | $41.71 | $40.25 | $1.46 | 76,264.0 | +1.99% |
| Jun, 2025 | $40.42 | $38.30 | $2.12 | 88,137.0 | +4.42% |
| May, 2025 | $39.42 | $36.72 | $2.70 | 883,257.0 | +5.48% |
| Apr, 2025 | $37.66 | $31.96 | $5.70 | 246,138.0 | -1.64% |
| Mar, 2025 | $39.43 | $36.61 | $2.82 | 116,893.0 | -5.67% |
| Feb, 2025 | $40.64 | $38.90 | $1.74 | 86,454.0 | -1.72% |
| 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% |
0.27%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):