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
2021-12-31 34.55 34.55 34.47 34.47 0.0M
2021-12-30 34.69 34.83 34.50 34.57 0.0M
2021-12-29 34.83 34.92 34.71 34.92 0.0M
2021-12-28 34.83 34.87 34.67 34.74 0.0M
2021-12-27 34.42 34.71 34.40 34.69 0.1M
2021-12-23 34.55 34.55 34.27 34.36 0.0M
2021-12-22 33.91 34.19 33.91 34.18 0.0M
2021-12-21 33.47 33.82 33.45 33.76 0.0M
2021-12-20 33.20 33.32 33.01 33.23 0.4M
2021-12-17 33.79 33.94 33.69 33.76 0.0M
2021-12-16 34.39 34.42 33.91 33.99 0.0M
2021-12-15 33.69 34.23 33.64 34.21 0.0M
2021-12-14 33.75 33.93 33.54 33.79 0.0M
2021-12-13 34.17 34.17 33.92 33.94 0.0M
2021-12-10 34.05 34.20 34.01 34.06 0.0M
2021-12-09 34.08 34.15 33.86 33.86 0.0M
2021-12-08 34.08 34.19 33.97 34.07 0.0M
2021-12-07 34.02 34.10 33.85 33.94 0.0M
2021-12-06 33.13 33.62 33.13 33.35 0.0M
2021-12-03 33.33 33.33 32.83 33.01 0.0M
2021-12-02 32.95 33.38 32.86 33.37 0.0M
2021-12-01 33.60 33.71 32.89 32.89 0.0M
2021-11-30 33.49 33.64 33.00 33.00 0.0M
2021-11-29 33.69 33.91 33.60 33.79 0.0M
2021-11-26 33.56 33.56 33.32 33.35 0.0M
2021-11-24 33.94 34.14 33.84 34.14 0.0M
2021-11-23 33.99 34.08 33.69 33.95 0.0M
2021-11-22 34.25 34.34 34.11 34.22 0.0M
2021-11-19 34.22 34.23 34.07 34.07 0.0M
2021-11-18 34.17 34.29 34.00 34.17 0.0M
2021-11-17 34.23 34.23 34.12 34.13 0.0M
2021-11-16 34.01 34.36 34.01 34.26 0.0M
2021-11-15 34.26 34.26 34.07 34.20 0.0M
2021-11-12 33.88 34.15 33.88 34.14 0.0M
2021-11-11 33.97 33.97 33.80 33.81 0.0M
2021-11-10 34.03 34.06 33.75 33.84 0.0M
2021-11-09 34.00 34.12 33.96 34.03 0.0M
2021-11-08 34.39 34.39 33.97 34.02 0.0M
2021-11-05 34.12 34.23 33.93 33.98 0.0M
2021-11-04 34.10 34.10 33.80 33.87 0.0M
2021-11-03 33.59 33.78 33.53 33.76 0.0M
2021-11-02 33.50 33.60 33.46 33.52 0.0M
2021-11-01 33.38 33.47 33.29 33.37 0.0M
2021-10-29 33.20 33.41 33.20 33.34 0.0M
2021-10-28 33.08 33.33 33.08 33.25 0.0M
2021-10-27 33.32 33.32 33.09 33.09 0.0M
2021-10-26 33.27 33.37 33.23 33.24 0.0M
2021-10-25 33.22 33.22 33.10 33.11 0.0M
2021-10-22 33.19 33.23 33.01 33.14 0.0M
2021-10-21 33.00 33.13 32.93 33.13 0.0M
2021-10-20 32.93 33.07 32.88 32.97 0.0M
2021-10-19 32.68 32.83 32.65 32.79 0.0M
2021-10-18 32.68 32.68 32.38 32.59 0.0M
2021-10-15 32.52 32.60 32.52 32.58 0.1M
2021-10-14 32.27 32.46 32.23 32.45 2.2M
2021-10-13 31.80 31.94 31.70 31.93 0.0M
2021-10-12 31.83 31.97 31.71 31.71 0.0M
2021-10-11 31.90 32.16 31.90 31.92 0.0M
2021-10-08 32.27 32.34 31.95 32.05 0.0M
2021-10-07 31.96 32.33 31.96 32.10 0.0M
2021-10-06 31.44 31.81 31.32 31.80 0.0M
2021-10-05 31.49 31.80 31.49 31.60 0.0M
2021-10-04 31.68 31.71 31.23 31.33 0.0M
2021-10-01 31.42 31.70 31.33 31.70 0.0M
2021-09-30 31.93 31.94 31.36 31.36 0.0M
2021-09-29 31.83 31.94 31.71 31.71 0.0M
2021-09-28 32.15 32.19 31.68 31.68 0.0M
2021-09-27 32.43 32.43 32.30 32.30 0.0M
2021-09-24 32.27 32.46 32.27 32.44 0.0M
2021-09-23 32.28 32.57 32.28 32.42 0.0M
2021-09-22 31.95 32.20 31.95 32.05 0.0M
2021-09-21 31.95 31.97 31.78 31.90 0.0M
2021-09-20 32.01 32.04 31.55 31.84 0.0M
2021-09-17 32.73 32.73 32.32 32.33 0.0M
2021-09-16 32.73 32.76 32.53 32.73 0.0M
2021-09-15 32.52 32.75 32.51 32.71 0.0M
2021-09-14 32.69 32.69 32.41 32.55 0.0M
2021-09-13 32.69 32.69 32.42 32.58 0.0M
2021-09-10 32.96 32.96 32.50 32.50 0.0M
2021-09-09 32.81 32.99 32.69 32.69 0.0M
2021-09-08 32.85 32.97 32.81 32.86 0.0M
2021-09-07 33.00 33.17 32.85 32.85 0.0M
2021-09-03 33.00 33.15 33.00 33.01 0.0M
2021-09-02 33.18 33.22 33.05 33.22 0.0M
2021-09-01 33.14 33.16 32.97 32.97 0.0M
2021-08-31 33.03 33.07 32.93 32.96 0.0M
2021-08-30 32.98 33.14 32.96 33.12 0.0M
2021-08-27 32.79 32.98 32.74 32.94 0.0M
2021-08-26 33.00 33.05 32.63 32.86 0.0M
2021-08-25 32.79 32.95 32.75 32.84 0.0M
2021-08-24 32.65 32.85 32.65 32.85 0.5M
2021-08-23 32.81 32.86 32.67 32.79 0.1M
2021-08-20 32.38 32.57 32.32 32.57 0.0M
2021-08-19 32.05 32.38 32.05 32.35 0.0M
2021-08-18 32.69 32.71 32.25 32.25 0.0M
2021-08-17 32.67 32.85 32.41 32.63 0.0M
2021-08-16 32.51 32.83 32.51 32.83 0.0M
2021-08-13 32.63 32.77 32.63 32.77 0.0M
2021-08-12 32.78 32.78 32.45 32.63 0.0M
2021-08-11 32.51 32.55 32.45 32.51 0.0M
2021-08-10 32.59 32.60 32.40 32.60 0.0M
2021-08-09 32.58 32.58 32.36 32.40 0.0M
2021-08-06 32.66 32.66 32.35 32.49 0.0M
2021-08-05 32.48 32.48 32.34 32.48 0.0M
2021-08-04 32.37 32.47 32.23 32.34 0.0M
2021-08-03 32.13 32.40 32.11 32.35 0.0M
2021-08-02 32.47 32.47 32.16 32.21 0.0M
2021-07-30 32.23 32.30 32.18 32.19 0.0M
2021-07-29 32.27 32.49 32.27 32.39 0.0M
2021-07-28 32.21 32.30 31.99 32.23 0.0M
2021-07-27 32.24 32.33 31.90 32.00 0.0M
2021-07-26 32.01 32.30 32.01 32.24 0.0M
2021-07-23 31.99 32.18 31.97 32.18 0.0M
2021-07-22 31.95 31.95 31.73 31.90 0.0M
2021-07-21 31.71 31.85 31.69 31.85 0.0M
2021-07-20 31.42 31.71 31.42 31.65 0.0M
2021-07-19 31.28 31.32 30.88 31.11 0.0M
2021-07-16 31.65 31.87 31.51 31.51 0.0M
2021-07-15 31.61 31.75 31.61 31.65 0.2M
2021-07-14 31.90 31.97 31.65 31.84 0.0M
2021-07-13 31.99 31.99 31.74 31.85 0.0M
2021-07-12 31.81 31.94 31.81 31.89 0.0M
2021-07-09 31.43 31.89 31.43 31.72 0.0M
2021-07-08 31.41 31.60 31.35 31.47 0.0M
2021-07-07 31.52 31.86 31.52 31.86 0.0M
2021-07-06 31.59 31.65 31.33 31.48 0.0M
2021-07-02 31.60 31.68 31.46 31.64 0.0M
2021-07-01 31.53 31.53 31.30 31.47 0.0M
2021-06-30 31.07 31.30 31.07 31.30 0.0M
2021-06-29 31.41 31.41 31.23 31.25 0.0M
2021-06-28 31.73 31.73 31.26 31.41 0.0M
2021-06-25 31.50 31.50 31.22 31.27 0.0M
2021-06-24 31.14 31.21 31.12 31.16 0.0M
2021-06-23 31.06 31.11 30.96 31.00 0.0M
2021-06-22 31.17 31.17 30.92 31.12 0.0M
2021-06-21 31.05 31.05 30.62 31.02 0.0M
2021-06-18 30.93 30.93 30.50 30.50 0.0M
2021-06-17 31.10 31.10 30.78 30.98 0.0M
2021-06-16 31.25 31.25 30.89 31.07 0.0M
2021-06-15 31.29 31.29 31.12 31.12 0.0M
2021-06-14 31.06 31.26 31.06 31.26 0.0M
2021-06-11 31.18 31.23 30.89 31.13 0.0M
2021-06-10 31.17 31.20 31.06 31.15 0.0M
2021-06-09 31.03 31.11 30.97 31.04 0.0M
2021-06-08 30.93 31.14 30.93 31.14 0.0M
2021-06-07 31.98 31.98 30.87 30.92 0.0M
2021-06-04 31.05 31.05 30.81 30.95 0.0M
2021-06-03 30.52 30.75 30.52 30.71 0.0M
2021-06-02 30.64 30.81 30.64 30.79 0.0M
2021-06-01 31.19 31.19 30.63 30.74 0.0M
2021-05-28 30.75 31.00 30.74 31.00 0.0M
2021-05-27 30.70 30.77 30.67 30.70 0.0M
2021-05-26 30.61 30.71 30.61 30.62 0.1M
2021-05-25 30.71 30.71 30.59 30.66 0.0M
2021-05-24 30.56 30.83 30.56 30.72 0.0M
2021-05-21 30.51 30.66 30.29 30.29 0.0M
2021-05-20 30.17 30.59 30.17 30.46 0.0M
2021-05-19 29.92 30.27 29.78 30.27 0.0M
2021-05-18 30.73 30.73 30.31 30.31 0.0M
2021-05-17 30.43 30.62 30.36 30.61 0.0M
2021-05-14 30.55 30.71 30.55 30.67 0.0M
2021-05-13 30.07 30.32 29.98 30.22 0.0M
2021-05-12 30.26 30.26 29.68 29.71 0.0M
2021-05-11 30.40 30.49 30.20 30.43 0.0M
2021-05-10 30.97 30.98 30.64 30.81 0.0M
2021-05-07 30.60 30.93 30.60 30.86 0.0M
2021-05-06 30.53 30.61 30.30 30.61 0.0M
2021-05-05 30.64 30.64 30.37 30.59 0.0M
2021-05-04 30.28 30.39 30.14 30.35 0.0M
2021-05-03 30.82 31.10 30.39 30.60 0.1M
2021-04-30 30.77 30.77 30.43 30.49 0.0M
2021-04-29 30.90 31.06 30.52 30.79 0.0M
2021-04-28 30.50 30.63 30.49 30.50 0.0M
2021-04-27 30.88 30.88 30.43 30.43 0.0M
2021-04-26 30.50 30.77 30.50 30.67 0.0M
2021-04-23 30.22 30.70 30.22 30.58 0.0M
2021-04-22 30.50 30.54 30.23 30.26 0.0M
2021-04-21 30.23 30.49 30.23 30.46 0.0M
2021-04-20 30.40 30.41 30.08 30.28 0.0M
2021-04-19 30.78 30.78 30.31 30.55 0.0M
2021-04-16 30.46 30.58 30.43 30.55 0.0M
2021-04-15 30.15 30.49 30.02 30.43 0.0M
2021-04-14 30.28 30.28 30.00 30.03 0.0M
2021-04-13 30.09 30.20 30.08 30.15 0.0M
2021-04-12 30.28 30.28 30.04 30.04 0.0M
2021-04-09 30.08 30.19 29.94 30.11 0.0M
2021-04-08 29.89 30.00 29.85 29.98 0.0M
2021-04-07 29.88 29.92 29.76 29.78 0.0M
2021-04-06 29.94 29.99 29.77 29.79 0.0M
2021-04-05 30.05 30.05 29.79 29.90 0.0M
2021-04-01 29.18 29.48 29.18 29.43 0.0M
2021-03-31 29.03 29.40 29.03 29.15 0.0M
2021-03-30 29.50 29.50 28.98 29.02 0.0M
2021-03-29 28.96 29.31 28.96 29.31 0.0M
2021-03-26 28.82 29.11 28.81 29.11 0.0M
2021-03-25 28.73 28.77 28.26 28.71 0.0M
2021-03-24 28.68 28.86 28.60 28.64 0.0M
2021-03-23 28.83 28.89 28.62 28.68 0.0M
2021-03-22 28.70 28.98 28.70 28.91 0.0M
2021-03-19 28.82 28.90 28.63 28.73 0.0M
2021-03-18 29.01 29.03 28.70 28.71 0.0M
2021-03-17 28.77 29.05 28.77 29.05 0.0M
2021-03-16 29.13 29.42 28.94 29.02 0.0M
2021-03-15 28.95 29.00 28.74 29.00 0.0M
2021-03-12 28.68 28.90 28.62 28.89 0.2M
2021-03-11 28.74 28.89 28.46 28.46 0.0M
2021-03-10 28.25 28.60 28.25 28.48 0.0M
2021-03-09 28.39 28.55 28.25 28.25 0.0M
2021-03-08 28.00 28.44 27.98 28.16 0.1M
2021-03-05 27.48 28.11 27.31 28.11 0.0M
2021-03-04 27.68 27.99 27.25 27.48 0.0M
2021-03-03 28.10 28.10 27.88 27.88 0.0M
2021-03-02 28.27 28.43 28.05 28.05 0.0M
2021-03-01 28.26 28.52 28.16 28.25 0.0M
2021-02-26 28.06 28.09 27.65 27.76 0.0M
2021-02-25 28.51 28.51 27.79 27.85 0.0M
2021-02-24 28.15 28.58 28.15 28.58 0.0M
2021-02-23 28.20 28.40 27.90 28.40 0.0M
2021-02-22 28.60 28.60 28.22 28.28 0.0M
2021-02-19 28.46 28.57 28.41 28.45 0.0M
2021-02-18 28.38 28.53 28.21 28.46 0.0M
2021-02-17 28.59 28.59 28.33 28.49 0.0M
2021-02-16 28.84 28.95 28.49 28.60 0.0M
2021-02-12 28.53 28.64 28.45 28.64 0.0M
2021-02-11 28.68 28.68 28.33 28.45 0.0M
2021-02-10 28.71 28.71 28.34 28.47 0.0M
2021-02-09 28.36 28.54 28.36 28.39 0.0M
2021-02-08 28.30 28.60 28.30 28.60 0.0M
2021-02-05 28.31 28.42 28.16 28.21 0.0M
2021-02-04 27.83 28.17 27.83 28.10 0.0M
2021-02-03 27.90 27.96 27.79 27.90 0.0M
2021-02-02 27.72 28.07 27.72 27.97 0.0M
2021-02-01 27.65 27.67 27.27 27.53 0.0M
2021-01-29 27.60 27.67 27.04 27.21 0.0M
2021-01-28 27.53 28.02 27.53 27.76 0.0M
2021-01-27 27.79 27.79 27.30 27.47 0.0M
2021-01-26 28.25 28.25 28.01 28.06 0.0M
2021-01-25 28.24 28.24 27.87 28.02 0.0M
2021-01-22 28.09 28.17 27.93 28.05 0.0M
2021-01-21 28.22 28.27 28.10 28.19 0.0M
2021-01-20 28.03 28.22 28.03 28.17 0.0M
2021-01-19 27.86 27.99 27.49 27.90 0.1M
2021-01-15 27.65 27.73 27.50 27.73 0.0M
2021-01-14 27.71 27.90 27.69 27.73 0.0M
2021-01-13 27.70 27.87 27.64 27.82 0.0M
2021-01-12 27.79 27.79 27.57 27.71 0.0M
2021-01-11 27.90 27.90 27.61 27.80 0.0M
2021-01-08 27.78 27.92 27.58 27.91 0.0M
2021-01-07 27.53 27.78 27.53 27.55 0.1M
2021-01-06 27.02 27.55 27.02 27.34 0.0M
2021-01-05 26.85 27.18 26.85 27.18 0.0M
2021-01-04 27.32 27.32 26.52 26.93 0.0M