Get the Stockscreener App
40.65
0.54%
0.22
After Hours:
40.58
-0.07
-0.17%
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 November 29, 2024, is $40.65.
- Global X Conscious Companies Etf all-time high stock price is $40.71, occurred on November 11, 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 173.19% to $40.65 now.
- The 52-week high stock price for KRMA is $40.71, representing a 0.15% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for KRMA is $31.82, indicating a -21.72% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Global X Conscious Companies Etf (KRMA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $40.66 | $40.56 | $0.10 | 5,324.0 | +0.54% |
| Nov 27, 2024 | $40.52 | $40.29 | $0.2349 | 7,337.0 | -0.17% |
| Nov 26, 2024 | $40.54 | $40.34 | $0.20 | 7,308.0 | +0.05% |
| Nov 25, 2024 | $40.51 | $40.34 | $0.17 | 19,572.0 | +0.57% |
| Nov 22, 2024 | $40.28 | $40.10 | $0.1797 | 3,023.0 | +0.35% |
| Nov 21, 2024 | $40.11 | $39.72 | $0.3927 | 5,128.0 | +1.21% |
| Nov 20, 2024 | $39.73 | $39.39 | $0.34 | 2,994.0 | +0.10% |
| Nov 19, 2024 | $39.67 | $39.44 | $0.233 | 4,081.0 | -0.20% |
| Nov 18, 2024 | $39.69 | $39.60 | $0.09 | 204,102.0 | +0.58% |
| Nov 15, 2024 | $39.77 | $39.37 | $0.40 | 8,755.0 | -1.55% |
| Nov 14, 2024 | $40.41 | $40.06 | $0.35 | 10,318.0 | -1.16% |
| Nov 13, 2024 | $40.67 | $40.33 | $0.3351 | 2,104.0 | -0.05% |
| Nov 12, 2024 | $40.70 | $40.46 | $0.2406 | 5,465.0 | -0.11% |
| Nov 11, 2024 | $40.71 | $40.51 | $0.20 | 5,695.0 | +0.31% |
| Nov 08, 2024 | $40.56 | $40.42 | $0.14 | 6,068.0 | +0.07% |
| Nov 07, 2024 | $40.55 | $40.40 | $0.15 | 264,537.0 | +0.42% |
| Nov 06, 2024 | $40.27 | $39.91 | $0.36 | 6,161.0 | +2.57% |
| Nov 05, 2024 | $39.26 | $39.09 | $0.17 | 5,004.0 | +1.42% |
| Nov 04, 2024 | $38.89 | $38.70 | $0.1885 | 10,465.0 | -0.36% |
| Nov 01, 2024 | $39.00 | $38.84 | $0.1609 | 3,826.0 | +0.78% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.71 | $38.70 | $2.01 | 592,591.0 | +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% |
Global X Conscious Companies Etf Stock (KRMA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.69 | $27.28 | $2.41 | 195,705.0 | -6.10% |
| Nov, 2022 | $29.52 | $26.47 | $3.05 | 265,087.0 | +6.00% |
| Oct, 2022 | $28.03 | $25.04 | $2.99 | 438,671.0 | +9.06% |
| Sep, 2022 | $29.40 | $25.51 | $3.89 | 161,321.0 | -9.57% |
| Aug, 2022 | $30.86 | $28.18 | $2.68 | 466,238.0 | -3.85% |
| Jul, 2022 | $29.40 | $26.43 | $2.97 | 224,033.0 | +9.81% |
| Jun, 2022 | $29.62 | $25.80 | $3.82 | 146,276.0 | -8.77% |
| May, 2022 | $30.66 | $27.14 | $3.52 | 213,138.0 | -0.64% |
| Apr, 2022 | $32.42 | $29.40 | $3.02 | 254,283.0 | -9.05% |
| Mar, 2022 | $32.82 | $29.56 | $3.26 | 2,399,855.0 | +4.06% |
| Feb, 2022 | $32.72 | $29.14 | $3.58 | 427,032.0 | -3.74% |
| Jan, 2022 | $34.64 | $30.52 | $4.12 | 2,260,263.0 | -6.12% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):