Get the Stockscreener App
43.09
0.68%
0.2918
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 October 17, 2025, is $43.09.
- Global X Conscious Companies Etf all-time high stock price is $43.78, occurred on October 06, 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 189.56% to $43.09 now.
- The 52-week high stock price for KRMA is $43.78, representing a 1.61% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for KRMA is $31.96, indicating a -25.82% 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 |
|---|---|---|---|---|---|
| Oct 17, 2025 | $43.09 | $42.62 | $0.4663 | 1,644.0 | +0.68% |
| Oct 16, 2025 | $43.05 | $42.68 | $0.37 | 3,613.0 | -0.59% |
| Oct 15, 2025 | $43.37 | $42.91 | $0.4601 | 7,367.0 | +0.21% |
| Oct 14, 2025 | $43.00 | $42.74 | $0.2633 | 2,200.0 | +0.10% |
| Oct 13, 2025 | $42.99 | $42.82 | $0.17 | 3,954.0 | +1.34% |
| Oct 10, 2025 | $43.57 | $42.35 | $1.22 | 8,258.0 | -2.63% |
| Oct 09, 2025 | $43.69 | $43.44 | $0.2462 | 3,477.0 | -0.50% |
| Oct 08, 2025 | $43.77 | $43.58 | $0.19 | 2,552.0 | +0.72% |
| Oct 07, 2025 | $43.45 | $43.31 | $0.1386 | 2,497.0 | -0.56% |
| Oct 06, 2025 | $43.78 | $43.56 | $0.22 | 2,599.0 | +0.31% |
| Oct 03, 2025 | $43.74 | $43.48 | $0.265 | 13,341.0 | +0.24% |
| Oct 02, 2025 | $43.48 | $43.28 | $0.20 | 6,658.0 | +0.14% |
| Oct 01, 2025 | $43.39 | $42.87 | $0.52 | 16,036.0 | +0.47% |
| Sep 30, 2025 | $43.15 | $42.85 | $0.295 | 7,958.0 | +0.46% |
| Sep 29, 2025 | $43.12 | $42.89 | $0.23 | 6,901.0 | +0.16% |
| Sep 26, 2025 | $42.92 | $42.65 | $0.275 | 10,119.0 | +0.76% |
| Sep 25, 2025 | $42.63 | $42.54 | $0.095 | 1,205,665.0 | -0.67% |
| Sep 24, 2025 | $42.85 | $42.80 | $0.0481 | 8,615.0 | -0.31% |
| Sep 23, 2025 | $43.28 | $42.93 | $0.3549 | 13,404.0 | -0.57% |
| Sep 22, 2025 | $43.29 | $42.87 | $0.42 | 10,613.0 | +0.39% |
| Sep 19, 2025 | $43.08 | $42.81 | $0.27 | 4,155.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $43.78 | $42.35 | $1.43 | 75,840.0 | -0.14% |
| 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% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):