Get the Stockscreener App
37.22
0.69%
-0.26
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 May 05, 2025, is $37.22.
- 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 150.13% to $37.22 now.
- The 52-week high stock price for KRMA is $41.05, representing a 10.28% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for KRMA is $31.96, indicating a -14.13% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $37.52 | $37.12 | $0.40 | 3,123.0 | -0.69% |
| May 02, 2025 | $37.51 | $37.19 | $0.32 | 1,860.0 | +2.07% |
| May 01, 2025 | $36.98 | $36.72 | $0.264 | 1,413.0 | +0.16% |
| Apr 30, 2025 | $36.66 | $35.72 | $0.94 | 349.0 | +0.49% |
| Apr 29, 2025 | $36.58 | $36.26 | $0.3201 | 2,689.0 | +0.55% |
| Apr 28, 2025 | $36.42 | $36.01 | $0.41 | 4,250.0 | -0.33% |
| Apr 25, 2025 | $36.40 | $35.98 | $0.4168 | 1,624.0 | +0.47% |
| Apr 24, 2025 | $36.23 | $35.56 | $0.67 | 2,231.0 | +2.66% |
| Apr 23, 2025 | $35.95 | $35.29 | $0.66 | 4,684.0 | +1.18% |
| Apr 22, 2025 | $34.96 | $34.44 | $0.519 | 4,358.0 | +2.44% |
| Apr 21, 2025 | $34.38 | $33.66 | $0.7199 | 10,686.0 | -2.18% |
| Apr 17, 2025 | $35.03 | $34.66 | $0.3699 | 3,726.0 | +0.20% |
| Apr 16, 2025 | $34.96 | $34.37 | $0.59 | 5,145.0 | -1.73% |
| Apr 15, 2025 | $35.78 | $35.29 | $0.49 | 8,516.0 | -0.73% |
| Apr 14, 2025 | $35.61 | $35.28 | $0.33 | 1,929.0 | +1.57% |
| Apr 11, 2025 | $35.20 | $34.62 | $0.58 | 26,408.0 | +1.59% |
| Apr 10, 2025 | $35.02 | $33.81 | $1.21 | 40,747.0 | -3.44% |
| Apr 09, 2025 | $35.91 | $32.51 | $3.40 | 18,572.0 | +8.83% |
| Apr 08, 2025 | $34.58 | $32.44 | $2.14 | 29,333.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $37.52 | $36.72 | $0.80 | 9,519.0 | +1.53% |
| 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% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):