Global X Conscious Companies ETF (KRMA) Historical Stock Data
34.88 ↓0.15 (-0.43%)
As of April 23, 2024, 11:34am EST.
Historical Data
In the past 30 trading days, KRMA is down -0.06% a day on average. There have been 13 days where Global X Conscious Companies ETF closed green and 17 days where KRMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 34.56 | 35.03 | ↑$0.47 (1.36%) | 34.56 | 35.03 | 13.54K |
| 2024-04-22 | 34.35 | 34.58 | ↑$0.23 (0.67%) | 34.24 | 34.70 | 27.55K |
| 2024-04-19 | 34.34 | 34.24 | ↓$0.10 (-0.29%) | 34.15 | 34.44 | 14.48K |
| 2024-04-18 | 34.46 | 34.43 | ↓$0.03 (-0.09%) | 34.35 | 34.57 | 9K |
| 2024-04-17 | 34.76 | 34.49 | ↓$0.27 (-0.78%) | 34.38 | 34.81 | 17.15K |
| 2024-04-16 | 34.72 | 34.76 | ↑$0.04 (0.11%) | 34.66 | 34.86 | 10.25K |
| 2024-04-15 | 35.35 | 34.76 | ↓$0.59 (-1.67%) | 34.76 | 35.48 | 19.62K |
| 2024-04-12 | 35.46 | 35.16 | ↓$0.30 (-0.85%) | 35.09 | 35.49 | 20.68K |
| 2024-04-11 | 35.69 | 35.68 | ↓$0.01 (-0.03%) | 35.50 | 35.81 | 5.88K |
| 2024-04-10 | 35.74 | 35.48 | ↓$0.26 (-0.73%) | 35.42 | 35.74 | 10.30K |
| 2024-04-09 | 35.82 | 35.94 | ↑$0.12 (0.32%) | 35.80 | 35.94 | 2.01K |
| 2024-04-08 | 35.76 | 35.85 | ↑$0.09 (0.25%) | 35.76 | 35.85 | 1.33K |
| 2024-04-05 | 35.48 | 35.79 | ↑$0.31 (0.87%) | 35.48 | 35.95 | 18.16K |
| 2024-04-04 | 36.22 | 35.58 | ↓$0.64 (-1.77%) | 35.57 | 36.22 | 3.33K |
| 2024-04-03 | 35.92 | 35.97 | ↑$0.05 (0.14%) | 35.92 | 36.04 | 10.18K |
| 2024-04-02 | 35.80 | 35.83 | ↑$0.03 (0.08%) | 35.77 | 35.87 | 10.92K |
| 2024-04-01 | 36.30 | 36.14 | ↓$0.16 (-0.44%) | 36.14 | 36.30 | 10.44K |
| 2024-03-28 | 36.22 | 36.22 | ↑$0.00 (0.00%) | 36.22 | 36.34 | 4.92K |
| 2024-03-27 | 36.26 | 36.29 | ↑$0.03 (0.08%) | 36.02 | 36.29 | 19.74K |
| 2024-03-26 | 36.08 | 35.88 | ↓$0.20 (-0.55%) | 35.88 | 36.08 | 2.53K |
| 2024-03-25 | 36.06 | 36.03 | ↓$0.03 (-0.08%) | 36.00 | 36.21 | 3.72K |
| 2024-03-22 | 36.24 | 36.18 | ↓$0.06 (-0.17%) | 36.14 | 36.24 | 5.29K |
| 2024-03-21 | 36.26 | 36.21 | ↓$0.05 (-0.14%) | 36.21 | 36.37 | 5.39K |
| 2024-03-20 | 35.81 | 36.17 | ↑$0.36 (1.01%) | 35.75 | 36.17 | 21.86K |
| 2024-03-19 | 35.55 | 35.76 | ↑$0.21 (0.59%) | 35.55 | 35.78 | 27.02K |
| 2024-03-18 | 35.71 | 35.63 | ↓$0.08 (-0.22%) | 35.59 | 35.74 | 7.69K |
| 2024-03-15 | 35.41 | 35.37 | ↓$0.04 (-0.11%) | 35.37 | 35.46 | 2.74K |
| 2024-03-14 | 35.65 | 35.59 | ↓$0.06 (-0.17%) | 35.58 | 35.65 | 4.70K |
| 2024-03-13 | 35.78 | 35.72 | ↓$0.06 (-0.17%) | 35.72 | 35.83 | 28.73K |
| 2024-03-12 | 35.47 | 35.77 | ↑$0.30 (0.85%) | 35.43 | 35.77 | 4.03K |
Create an account or log in to view more rows.
$KRMA Buying again tomorrow.
$KRMA to the moon!!! lfG
$KRMA headed back to all time highs shortly
$KRMA this is going to skyrocket tmr!!!
$KRMA slap the ask.
$KRMA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KRMA Of course
$KRMA unstoppable up wow
$KRMA upupup!
$KRMA Pamp it higher...