Get the Stockscreener App
40.89
0.48%
-0.1967
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 July 11, 2025, is $40.89.
- 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 174.80% to $40.89 now.
- The 52-week high stock price for KRMA is $41.05, representing a 0.38% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for KRMA is $31.96, indicating a -21.84% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $40.93 | $40.87 | $0.0617 | 1,865.0 | -0.48% |
| Jul 10, 2025 | $41.20 | $41.05 | $0.149 | 1,420.0 | +0.11% |
| Jul 09, 2025 | $41.18 | $40.91 | $0.27 | 5,034.0 | +0.42% |
| Jul 08, 2025 | $40.90 | $40.73 | $0.1699 | 12,240.0 | +0.54% |
| Jul 07, 2025 | $41.20 | $40.65 | $0.555 | 3,591.0 | -0.90% |
| Jul 03, 2025 | $41.20 | $41.00 | $0.20 | 2,589.0 | +0.71% |
| Jul 02, 2025 | $40.82 | $40.61 | $0.21 | 4,012.0 | +0.00% |
| Jul 01, 2025 | $40.73 | $40.49 | $0.24 | 1,246.0 | +0.87% |
| Jun 30, 2025 | $40.42 | $40.23 | $0.1887 | 1,793.0 | +0.55% |
| Jun 27, 2025 | $40.42 | $40.01 | $0.41 | 7,604.0 | +0.10% |
| Jun 26, 2025 | $40.16 | $39.92 | $0.24 | 1,416.0 | +0.75% |
| Jun 25, 2025 | $39.90 | $39.75 | $0.1528 | 3,243.0 | +0.15% |
| Jun 24, 2025 | $39.87 | $39.61 | $0.2548 | 4,926.0 | +1.14% |
| Jun 23, 2025 | $39.48 | $39.08 | $0.40 | 4,063.0 | +0.38% |
| Jun 20, 2025 | $39.44 | $39.02 | $0.42 | 2,028.0 | -0.20% |
| Jun 18, 2025 | $39.36 | $39.12 | $0.24 | 7,622.0 | -0.08% |
| Jun 17, 2025 | $39.52 | $39.27 | $0.25 | 1,402.0 | -0.91% |
| Jun 16, 2025 | $39.63 | $39.22 | $0.41 | 4,964.0 | +1.10% |
| Jun 13, 2025 | $39.44 | $39.15 | $0.293 | 3,888.0 | -0.83% |
| Jun 12, 2025 | $39.68 | $39.53 | $0.15 | 12,460.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $41.20 | $40.49 | $0.71 | 33,862.0 | +1.26% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):