Global X Conscious Companies ETF

KRMA
🏛️ usa →
42.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.67 42.93 42.65 42.88 0.0M
2025-09-25 42.64 42.64 42.54 42.56 1.2M
2025-09-24 42.80 42.85 42.80 42.84 0.0M
2025-09-23 43.28 43.28 42.93 42.97 0.0M
2025-09-22 42.87 43.29 42.87 43.22 0.0M
2025-09-19 42.89 43.08 42.81 43.05 0.0M
2025-09-18 42.93 42.97 42.80 42.94 0.0M
2025-09-17 42.75 42.83 42.68 42.68 0.0M
2025-09-16 42.89 42.89 42.64 42.70 0.0M
2025-09-15 42.77 42.79 42.71 42.74 0.0M
2025-09-12 42.79 42.81 42.63 42.66 0.0M
2025-09-11 42.41 42.87 42.41 42.87 0.0M
2025-09-10 42.38 42.42 42.21 42.37 0.0M
2025-09-09 42.38 42.45 42.35 42.45 0.0M
2025-09-08 42.41 42.44 42.21 42.38 0.0M
2025-09-05 42.61 42.61 42.14 42.31 0.0M
2025-09-04 42.10 42.41 42.09 42.41 0.0M
2025-09-03 42.03 42.06 41.91 42.05 0.0M
2025-09-02 41.75 41.94 41.65 41.94 0.2M
2025-08-29 42.21 42.23 42.17 42.22 0.0M
2025-08-28 42.49 42.49 42.45 42.45 0.0M
2025-08-27 42.36 42.37 42.32 42.37 0.0M
2025-08-26 42.13 42.20 42.08 42.20 0.0M
2025-08-25 42.37 42.37 42.12 42.16 0.0M
2025-08-22 42.17 42.44 42.17 42.32 0.0M
2025-08-21 41.72 41.74 41.57 41.63 0.0M
2025-08-20 41.84 41.84 41.57 41.82 0.0M
2025-08-19 42.25 42.25 41.92 41.92 0.0M
2025-08-18 42.00 42.12 42.00 42.06 0.0M
2025-08-15 42.09 42.09 42.03 42.03 0.0M
2025-08-14 41.96 42.17 41.95 42.12 0.0M
2025-08-13 42.07 42.20 42.03 42.20 0.0M
2025-08-12 41.83 41.83 41.73 41.73 0.0M
2025-08-11 41.37 41.43 41.26 41.26 0.0M
2025-08-08 41.37 41.48 41.35 41.42 0.0M
2025-08-07 41.22 41.22 40.94 41.05 0.0M
2025-08-06 40.85 41.15 40.85 41.13 0.0M
2025-08-05 40.90 41.07 40.79 40.87 0.0M
2025-08-04 40.61 41.11 40.61 41.11 0.0M
2025-08-01 40.58 40.58 40.38 40.51 0.0M
2025-07-31 41.69 41.70 41.18 41.18 0.0M
2025-07-30 41.55 41.70 41.21 41.42 0.0M
2025-07-29 41.55 41.58 41.46 41.51 0.0M
2025-07-28 41.66 41.71 41.48 41.58 0.0M
2025-07-25 41.51 41.60 41.50 41.59 0.0M
2025-07-24 41.52 41.64 41.45 41.47 0.0M
2025-07-23 41.23 41.44 41.21 41.44 0.0M
2025-07-22 40.85 41.13 40.85 41.13 0.0M
2025-07-21 40.86 41.10 40.85 40.91 0.0M
2025-07-18 40.89 40.89 40.89 40.89 0.0M
2025-07-17 40.76 41.04 40.76 40.96 0.0M
2025-07-16 40.58 40.68 40.25 40.67 0.0M
2025-07-15 40.86 40.87 40.52 40.52 0.0M
2025-07-14 40.77 40.90 40.76 40.86 0.0M
2025-07-11 40.88 40.93 40.87 40.89 0.0M
2025-07-10 41.05 41.20 41.05 41.09 0.0M
2025-07-09 40.91 41.18 40.91 41.04 0.0M
2025-07-08 40.75 40.90 40.73 40.87 0.0M
2025-07-07 41.04 41.20 40.65 40.65 0.0M
2025-07-03 41.00 41.20 41.00 41.02 0.0M
2025-07-02 40.61 40.82 40.61 40.73 0.0M
2025-07-01 40.49 40.73 40.49 40.73 0.0M
2025-06-30 40.26 40.42 40.23 40.38 0.0M
2025-06-27 40.02 40.42 40.01 40.16 0.0M
2025-06-26 39.92 40.16 39.92 40.12 0.0M
2025-06-25 39.81 39.90 39.75 39.82 0.0M
2025-06-24 39.77 39.87 39.61 39.76 0.0M
2025-06-23 39.08 39.48 39.08 39.31 0.0M
2025-06-20 39.44 39.44 39.02 39.16 0.0M
2025-06-18 39.12 39.36 39.12 39.24 0.0M
2025-06-17 39.34 39.52 39.27 39.27 0.0M
2025-06-16 39.34 39.63 39.22 39.63 0.0M
2025-06-13 39.38 39.44 39.15 39.20 0.0M
2025-06-12 39.68 39.68 39.53 39.53 0.0M
2025-06-11 39.83 39.83 39.35 39.35 0.0M
2025-06-10 39.44 39.60 39.44 39.55 0.0M
2025-06-09 39.52 39.52 39.37 39.48 0.0M
2025-06-06 39.39 39.44 39.29 39.44 0.0M
2025-06-05 39.10 39.24 38.86 38.86 0.0M
2025-06-04 39.18 39.23 38.98 38.98 0.0M
2025-06-03 38.70 39.06 38.70 38.96 0.0M
2025-06-02 38.30 38.66 38.30 38.66 0.0M
2025-05-30 38.70 38.70 38.41 38.67 0.0M
2025-05-29 38.66 38.77 38.58 38.77 0.0M
2025-05-28 38.97 38.97 38.67 38.67 0.0M
2025-05-27 38.64 38.88 38.58 38.88 0.0M
2025-05-23 38.07 38.27 37.91 38.20 0.0M
2025-05-22 38.48 38.59 38.46 38.49 0.0M
2025-05-21 39.02 39.04 38.58 38.58 0.0M
2025-05-20 39.22 39.31 39.08 39.31 0.0M
2025-05-19 38.98 39.42 38.98 39.42 0.0M
2025-05-16 39.35 39.37 39.16 39.32 0.5M
2025-05-15 38.82 39.05 38.76 39.01 0.0M
2025-05-14 38.80 39.02 38.80 38.84 0.0M
2025-05-13 38.86 39.05 38.86 38.99 0.0M
2025-05-12 38.33 38.76 38.33 38.71 0.0M
2025-05-09 37.46 37.47 37.26 37.42 0.0M
2025-05-08 37.34 37.82 37.34 37.42 0.3M
2025-05-07 37.01 37.21 37.01 37.10 0.0M
2025-05-06 37.01 37.10 36.89 36.89 0.0M
2025-05-05 37.12 37.52 37.12 37.22 0.0M
2025-05-02 37.27 37.51 37.19 37.48 0.0M
2025-05-01 36.86 36.98 36.72 36.72 0.0M
2025-04-30 35.72 36.66 35.72 36.66 0.0M
2025-04-29 36.43 36.58 36.26 36.48 0.0M
2025-04-28 36.42 36.42 36.01 36.28 0.0M
2025-04-25 36.15 36.40 35.98 36.40 0.0M
2025-04-24 35.56 36.23 35.56 36.23 0.0M
2025-04-23 35.59 35.95 35.29 35.29 0.0M
2025-04-22 34.48 34.96 34.44 34.88 0.0M
2025-04-21 34.38 34.38 33.66 34.05 0.0M
2025-04-17 34.68 35.03 34.66 34.81 0.0M
2025-04-16 34.92 34.96 34.37 34.74 0.0M
2025-04-15 35.76 35.78 35.29 35.35 0.0M
2025-04-14 35.59 35.61 35.28 35.61 0.0M
2025-04-11 34.68 35.20 34.62 35.06 0.0M
2025-04-10 35.02 35.02 33.81 34.51 0.0M
2025-04-09 32.61 35.91 32.51 35.74 0.0M
2025-04-08 34.36 34.58 32.44 32.84 0.0M
2025-04-07 32.35 35.20 31.96 33.39 0.1M
2025-04-04 34.22 34.69 33.55 33.55 0.0M
2025-04-03 36.16 36.16 35.64 35.64 0.0M
2025-04-02 37.14 37.66 37.14 37.50 0.0M
2025-04-01 37.04 37.35 36.84 37.35 0.0M
2025-03-31 36.68 37.27 36.61 37.27 0.0M
2025-03-28 37.56 37.58 36.92 37.04 0.0M
2025-03-27 37.71 37.93 37.69 37.78 0.0M
2025-03-26 38.25 38.25 37.84 37.84 0.0M
2025-03-25 38.20 38.28 38.04 38.21 0.0M
2025-03-24 37.98 38.19 37.57 38.09 0.0M
2025-03-21 37.26 37.56 37.26 37.56 0.0M
2025-03-20 37.51 37.96 37.45 37.62 0.0M
2025-03-19 37.58 37.81 37.44 37.81 0.0M
2025-03-18 37.47 37.48 37.31 37.46 0.0M
2025-03-17 37.32 37.91 37.32 37.69 0.0M
2025-03-14 36.92 37.51 36.92 37.51 0.0M
2025-03-13 37.13 37.13 36.62 36.76 0.0M
2025-03-12 37.15 37.43 37.08 37.27 0.0M
2025-03-11 37.42 37.59 37.09 37.12 0.0M
2025-03-10 37.96 38.03 37.49 37.54 0.0M
2025-03-07 38.24 38.48 38.00 38.46 0.0M
2025-03-06 38.56 38.56 38.11 38.15 0.0M
2025-03-05 38.43 38.82 38.17 38.82 0.0M
2025-03-04 38.56 38.56 38.08 38.28 0.0M
2025-03-03 39.43 39.43 38.62 38.84 0.0M
2025-02-28 38.92 39.51 38.90 39.51 0.0M
2025-02-27 39.53 39.53 38.91 38.91 0.0M
2025-02-26 39.88 39.88 39.46 39.63 0.0M
2025-02-25 39.61 39.69 39.48 39.57 0.0M
2025-02-24 40.04 40.04 39.77 39.77 0.0M
2025-02-21 40.50 40.50 39.75 39.84 0.0M
2025-02-20 40.37 40.56 40.37 40.56 0.0M
2025-02-19 40.43 40.64 40.32 40.64 0.0M
2025-02-18 40.35 40.51 40.22 40.51 0.0M
2025-02-14 40.33 40.42 40.21 40.35 0.0M
2025-02-13 40.04 40.33 39.91 40.33 0.0M
2025-02-12 39.88 39.98 39.88 39.94 0.0M
2025-02-11 40.07 40.22 40.07 40.14 0.0M
2025-02-10 40.15 40.23 40.05 40.23 0.0M
2025-02-07 40.35 40.35 39.82 39.86 0.0M
2025-02-06 40.32 40.35 40.10 40.35 0.0M
2025-02-05 40.02 40.19 39.82 40.19 0.0M
2025-02-04 39.78 40.02 39.78 39.92 0.0M
2025-02-03 39.47 40.00 39.32 39.85 0.0M
2025-01-31 40.58 40.60 39.41 40.20 0.0M
2025-01-30 40.33 40.43 40.16 40.43 0.0M
2025-01-29 40.36 40.36 40.12 40.32 0.0M
2025-01-28 40.10 40.43 40.10 40.41 0.0M
2025-01-27 39.83 40.26 39.83 40.26 0.0M
2025-01-24 40.62 40.67 40.44 40.49 0.0M
2025-01-23 40.61 40.71 40.49 40.63 0.0M
2025-01-22 40.30 40.61 40.30 40.58 0.0M
2025-01-21 40.02 40.23 40.01 40.23 0.0M
2025-01-17 39.85 39.90 39.77 39.86 0.0M
2025-01-16 39.63 39.63 39.41 39.53 0.0M
2025-01-15 39.28 39.56 39.28 39.55 0.0M
2025-01-14 38.91 38.96 38.67 38.94 0.0M
2025-01-13 38.35 38.85 38.35 38.85 0.0M
2025-01-10 38.97 38.97 38.59 38.61 0.0M
2025-01-08 39.26 39.35 39.07 39.35 0.0M
2025-01-07 39.81 39.81 39.16 39.29 0.0M
2025-01-06 39.84 39.95 39.59 39.66 0.0M
2025-01-03 39.22 39.40 39.19 39.39 0.0M
2025-01-02 39.13 39.19 38.67 38.95 0.0M