Get the Stockscreener App
42.74
0.18%
0.078
After Hours:
42.71
-0.0288
-0.07%
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 September 15, 2025, is $42.74.
- Global X Conscious Companies Etf all-time high stock price is $42.87, occurred on September 11, 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 187.22% to $42.74 now.
- The 52-week high stock price for KRMA is $42.87, representing a 0.32% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for KRMA is $31.96, indicating a -25.22% 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 |
|---|---|---|---|---|---|
| Sep 15, 2025 | $42.79 | $42.71 | $0.0821 | 1,980.0 | +0.18% |
| Sep 12, 2025 | $42.81 | $42.63 | $0.18 | 1,530.0 | -0.50% |
| Sep 11, 2025 | $42.87 | $42.41 | $0.4643 | 3,917.0 | +1.20% |
| Sep 10, 2025 | $42.42 | $42.21 | $0.2096 | 4,368.0 | -0.20% |
| Sep 09, 2025 | $42.45 | $42.35 | $0.0997 | 1,215.0 | +0.17% |
| Sep 08, 2025 | $42.44 | $42.21 | $0.23 | 9,354.0 | +0.17% |
| Sep 05, 2025 | $42.61 | $42.14 | $0.47 | 22,644.0 | -0.24% |
| Sep 04, 2025 | $42.41 | $42.09 | $0.3181 | 8,422.0 | +0.84% |
| Sep 03, 2025 | $42.06 | $41.91 | $0.1487 | 3,441.0 | +0.27% |
| Sep 02, 2025 | $41.94 | $41.65 | $0.2959 | 217,283.0 | -0.66% |
| Aug 29, 2025 | $42.23 | $42.17 | $0.06 | 13,488.0 | -0.54% |
| Aug 28, 2025 | $42.49 | $42.45 | $0.0431 | 678.0 | +0.18% |
| Aug 27, 2025 | $42.37 | $42.32 | $0.0495 | 956.0 | +0.41% |
| Aug 26, 2025 | $42.20 | $42.08 | $0.1178 | 4,141.0 | +0.09% |
| Aug 25, 2025 | $42.37 | $42.12 | $0.25 | 5,236.0 | -0.37% |
| Aug 22, 2025 | $42.44 | $42.17 | $0.27 | 2,841.0 | +1.64% |
| Aug 21, 2025 | $41.74 | $41.56 | $0.175 | 2,318.0 | -0.44% |
| Aug 20, 2025 | $41.84 | $41.56 | $0.275 | 1,141.0 | -0.24% |
| Aug 19, 2025 | $42.25 | $41.92 | $0.3298 | 1,158.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $42.87 | $41.65 | $1.23 | 276,134.0 | +1.23% |
| 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% |
0.19%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):