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
2022-12-30 27.41 27.69 27.37 27.69 0.0M
2022-12-29 27.62 27.79 27.62 27.72 0.0M
2022-12-28 27.59 27.84 27.32 27.32 0.0M
2022-12-27 27.83 27.84 27.59 27.72 0.0M
2022-12-23 27.53 27.80 27.53 27.77 0.0M
2022-12-22 27.65 27.73 27.28 27.73 0.0M
2022-12-21 27.68 28.06 27.68 27.98 0.0M
2022-12-20 27.43 27.69 27.43 27.66 0.0M
2022-12-19 27.80 27.80 27.52 27.66 0.0M
2022-12-16 27.84 27.91 27.71 27.80 0.0M
2022-12-15 28.40 28.46 28.06 28.13 0.0M
2022-12-14 29.23 29.31 28.85 28.97 0.0M
2022-12-13 29.42 29.65 28.94 29.10 0.0M
2022-12-12 28.60 28.87 28.60 28.87 0.0M
2022-12-09 28.64 28.72 28.48 28.48 0.0M
2022-12-08 28.61 28.82 28.61 28.73 0.0M
2022-12-07 28.61 28.61 28.47 28.56 0.0M
2022-12-06 28.77 28.77 28.39 28.61 0.0M
2022-12-05 29.26 29.26 28.84 28.91 0.0M
2022-12-02 29.26 29.65 29.26 29.59 0.0M
2022-12-01 29.69 29.69 29.41 29.64 0.0M
2022-11-30 28.61 29.52 28.55 29.49 0.0M
2022-11-29 28.50 28.63 28.46 28.57 0.0M
2022-11-28 28.98 28.98 28.61 28.71 0.0M
2022-11-25 29.00 29.19 29.00 29.14 0.0M
2022-11-23 29.05 29.18 28.91 29.07 0.0M
2022-11-22 28.61 28.94 28.57 28.90 0.0M
2022-11-21 28.66 28.66 28.47 28.55 0.0M
2022-11-18 28.60 28.64 28.43 28.64 0.0M
2022-11-17 28.18 28.48 28.17 28.46 0.0M
2022-11-16 28.87 28.87 28.58 28.63 0.0M
2022-11-15 29.09 29.09 28.82 28.82 0.0M
2022-11-14 28.61 29.01 28.55 28.55 0.0M
2022-11-11 28.58 28.88 28.55 28.82 0.0M
2022-11-10 28.01 28.53 28.01 28.53 0.0M
2022-11-09 27.24 27.34 26.86 26.95 0.1M
2022-11-08 27.21 27.64 27.20 27.40 0.0M
2022-11-07 27.11 27.32 27.03 27.30 0.0M
2022-11-04 26.81 27.02 26.66 27.02 0.0M
2022-11-03 26.65 26.88 26.47 26.65 0.0M
2022-11-02 27.46 27.74 26.81 26.81 0.0M
2022-11-01 28.01 28.02 27.62 27.62 0.0M
2022-10-31 27.81 27.96 27.72 27.82 0.0M
2022-10-28 27.19 28.03 27.19 27.92 0.0M
2022-10-27 27.46 27.51 27.35 27.36 0.0M
2022-10-26 27.49 27.83 27.44 27.46 0.0M
2022-10-25 27.01 27.65 27.01 27.57 0.0M
2022-10-24 26.84 27.12 26.76 27.05 0.0M
2022-10-21 26.46 26.81 26.20 26.74 0.0M
2022-10-20 26.45 26.45 26.11 26.16 0.0M
2022-10-19 26.42 26.51 26.16 26.39 0.0M
2022-10-18 26.77 26.77 26.46 26.59 0.2M
2022-10-17 26.26 26.37 26.23 26.33 0.0M
2022-10-14 26.04 26.06 25.61 25.70 0.0M
2022-10-13 25.08 26.34 25.04 26.16 0.0M
2022-10-12 25.71 25.74 25.61 25.61 0.0M
2022-10-11 25.54 25.94 25.54 25.67 0.0M
2022-10-10 26.09 26.09 25.70 25.84 0.0M
2022-10-07 26.19 26.29 25.91 25.95 0.0M
2022-10-06 26.95 27.04 26.81 26.82 0.0M
2022-10-05 26.63 27.17 26.63 27.03 0.0M
2022-10-04 26.73 27.08 26.73 27.07 0.0M
2022-10-03 26.11 26.35 26.05 26.32 0.0M
2022-09-30 25.93 26.06 25.51 25.51 0.0M
2022-09-29 26.40 26.40 25.75 26.00 0.0M
2022-09-28 26.01 26.60 26.01 26.54 0.0M
2022-09-27 26.25 26.37 25.77 25.89 0.0M
2022-09-26 26.18 26.33 25.91 26.00 0.0M
2022-09-23 26.32 26.32 25.94 26.22 0.0M
2022-09-22 26.80 26.95 26.58 26.65 0.0M
2022-09-21 27.61 27.63 26.97 26.97 0.0M
2022-09-20 27.62 27.63 27.26 27.37 0.0M
2022-09-19 27.54 27.82 27.53 27.82 0.0M
2022-09-16 27.50 27.57 27.33 27.57 0.0M
2022-09-15 27.97 27.97 27.79 27.79 0.0M
2022-09-14 28.20 28.20 27.99 28.17 0.0M
2022-09-13 28.69 28.69 28.03 28.03 0.0M
2022-09-12 29.17 29.40 29.17 29.40 0.0M
2022-09-09 28.74 29.10 28.74 28.98 0.0M
2022-09-08 28.18 28.61 28.18 28.61 0.0M
2022-09-07 27.93 28.40 27.93 28.40 0.0M
2022-09-06 27.89 27.96 27.70 27.76 0.0M
2022-09-02 28.46 28.46 27.86 27.86 0.0M
2022-09-01 28.00 28.26 27.83 28.26 0.0M
2022-08-31 28.40 28.40 28.18 28.21 0.0M
2022-08-30 28.82 28.82 28.26 28.43 0.0M
2022-08-29 28.62 28.80 28.62 28.64 0.0M
2022-08-26 29.65 29.65 28.80 28.80 0.0M
2022-08-25 29.38 29.92 29.38 29.92 0.0M
2022-08-24 29.24 29.49 29.24 29.42 0.0M
2022-08-23 29.44 29.44 29.29 29.29 0.3M
2022-08-22 29.61 29.63 29.36 29.49 0.0M
2022-08-19 30.17 30.17 30.09 30.15 0.0M
2022-08-18 30.28 30.61 30.28 30.60 0.0M
2022-08-17 30.45 30.47 30.37 30.42 0.0M
2022-08-16 30.56 30.86 30.48 30.70 0.0M
2022-08-15 30.56 30.73 30.51 30.73 0.0M
2022-08-12 30.23 30.55 30.23 30.55 0.0M
2022-08-11 30.47 30.47 30.06 30.13 0.0M
2022-08-10 30.00 30.17 29.97 30.17 0.1M
2022-08-09 29.46 29.46 29.33 29.36 0.0M
2022-08-08 29.83 29.93 29.58 29.67 0.0M
2022-08-05 29.37 29.60 29.37 29.58 0.0M
2022-08-04 29.59 29.66 29.59 29.66 0.0M
2022-08-03 29.30 29.64 29.30 29.55 0.0M
2022-08-02 29.11 29.37 29.08 29.12 0.0M
2022-08-01 29.18 29.43 29.18 29.32 0.0M
2022-07-29 29.11 29.40 29.10 29.36 0.0M
2022-07-28 28.46 29.01 28.46 28.95 0.0M
2022-07-27 28.20 28.58 28.09 28.58 0.0M
2022-07-26 27.83 27.90 27.77 27.84 0.0M
2022-07-25 28.14 28.16 27.99 28.07 0.1M
2022-07-22 28.35 28.53 27.97 28.17 0.0M
2022-07-21 27.95 28.34 27.95 28.34 0.0M
2022-07-20 27.96 28.20 27.90 28.15 0.0M
2022-07-19 27.67 27.91 27.67 27.91 0.0M
2022-07-18 27.61 27.61 27.05 27.05 0.0M
2022-07-15 26.90 27.33 26.90 27.31 0.0M
2022-07-14 26.55 26.88 26.43 26.81 0.0M
2022-07-13 26.56 27.07 26.56 26.97 0.0M
2022-07-12 27.34 27.39 26.97 27.06 0.0M
2022-07-11 27.38 27.46 27.31 27.36 0.0M
2022-07-08 27.59 27.70 27.49 27.66 0.0M
2022-07-07 27.55 27.67 27.51 27.66 0.0M
2022-07-06 27.30 27.44 27.17 27.35 0.0M
2022-07-05 26.77 27.22 26.59 27.22 0.0M
2022-07-01 26.60 27.14 26.60 27.14 0.0M
2022-06-30 26.98 26.98 26.64 26.73 0.0M
2022-06-29 27.00 27.06 26.93 27.06 0.0M
2022-06-28 28.01 28.01 27.14 27.14 0.0M
2022-06-27 27.94 27.94 27.73 27.87 0.0M
2022-06-24 27.29 27.94 27.29 27.94 0.0M
2022-06-23 26.86 27.09 26.67 27.09 0.0M
2022-06-22 26.31 26.88 26.31 26.63 0.0M
2022-06-21 26.53 26.76 26.53 26.68 0.0M
2022-06-17 26.23 26.23 26.08 26.09 0.0M
2022-06-16 26.09 26.16 25.80 26.02 0.0M
2022-06-15 26.71 27.07 26.69 26.92 0.0M
2022-06-14 26.50 26.60 26.36 26.49 0.0M
2022-06-13 26.87 26.87 26.53 26.53 0.0M
2022-06-10 27.66 27.78 27.63 27.66 0.0M
2022-06-09 28.99 29.05 28.49 28.49 0.0M
2022-06-08 29.41 29.45 29.15 29.19 0.0M
2022-06-07 28.93 29.56 28.93 29.56 0.0M
2022-06-06 29.53 29.57 29.19 29.32 0.0M
2022-06-03 29.23 29.23 29.13 29.22 0.0M
2022-06-02 28.97 29.62 28.77 29.62 0.0M
2022-06-01 29.45 29.57 28.85 29.07 0.0M
2022-05-31 29.35 29.50 29.16 29.29 0.0M
2022-05-27 29.17 29.59 29.17 29.59 0.0M
2022-05-26 28.26 28.88 28.26 28.85 0.0M
2022-05-25 28.01 28.32 27.90 28.17 0.0M
2022-05-24 28.02 28.04 27.46 27.90 0.0M
2022-05-23 27.98 28.25 27.74 28.17 0.0M
2022-05-20 27.96 27.96 27.15 27.83 0.0M
2022-05-19 27.61 28.00 27.55 27.79 0.0M
2022-05-18 28.71 28.71 27.77 27.82 0.0M
2022-05-17 28.79 29.14 28.68 29.14 0.0M
2022-05-16 28.58 28.66 28.34 28.50 0.0M
2022-05-13 28.16 28.72 28.16 28.61 0.0M
2022-05-12 27.69 28.05 27.46 27.94 0.0M
2022-05-11 28.24 28.53 27.86 27.94 0.1M
2022-05-10 28.58 28.58 28.12 28.33 0.0M
2022-05-09 28.59 28.60 28.26 28.26 0.0M
2022-05-06 29.21 29.34 28.80 29.13 0.0M
2022-05-05 30.24 30.26 29.17 29.36 0.0M
2022-05-04 29.74 30.66 29.59 30.66 0.0M
2022-05-03 29.61 29.89 29.54 29.65 0.0M
2022-05-02 29.42 29.57 28.94 29.54 0.0M
2022-04-29 30.35 30.35 29.40 29.48 0.0M
2022-04-28 29.99 30.59 29.94 30.54 0.0M
2022-04-27 29.80 30.06 29.70 29.70 0.0M
2022-04-26 30.24 30.31 29.72 29.74 0.0M
2022-04-25 30.06 30.66 29.95 30.57 0.0M
2022-04-22 30.90 30.90 30.27 30.36 0.0M
2022-04-21 31.81 31.92 31.12 31.12 0.0M
2022-04-20 31.72 31.83 31.61 31.61 0.0M
2022-04-19 31.00 31.71 31.00 31.57 0.0M
2022-04-18 31.04 31.21 30.89 31.03 0.0M
2022-04-14 31.51 31.55 31.26 31.35 0.0M
2022-04-13 31.23 31.50 31.23 31.43 0.0M
2022-04-12 31.51 31.67 31.10 31.10 0.0M
2022-04-11 31.63 31.70 31.40 31.42 0.0M
2022-04-08 31.71 31.92 31.67 31.83 0.0M
2022-04-07 31.73 31.99 31.57 31.76 0.0M
2022-04-06 31.57 31.78 31.57 31.58 0.0M
2022-04-05 32.37 32.42 31.98 31.98 0.0M
2022-04-04 32.19 32.42 32.19 32.42 0.0M
2022-04-01 32.23 32.26 31.94 32.22 0.0M
2022-03-31 32.60 32.60 32.42 32.42 0.0M
2022-03-30 32.74 32.80 32.45 32.57 0.0M
2022-03-29 32.68 32.82 32.61 32.80 0.0M
2022-03-28 32.04 32.29 31.90 32.20 0.3M
2022-03-25 32.04 32.09 31.82 32.03 0.0M
2022-03-24 31.53 31.81 31.51 31.81 0.1M
2022-03-23 31.69 31.78 31.46 31.46 0.0M
2022-03-22 31.75 32.02 31.75 31.98 0.1M
2022-03-21 31.71 31.72 31.45 31.66 0.0M
2022-03-18 31.20 31.73 31.16 31.73 0.0M
2022-03-17 30.88 31.29 30.81 31.26 0.0M
2022-03-16 30.74 30.96 30.38 30.68 0.1M
2022-03-15 29.99 30.27 29.91 30.26 0.1M
2022-03-14 29.91 30.00 29.56 29.58 0.0M
2022-03-11 30.30 30.30 29.78 29.78 0.0M
2022-03-10 30.08 30.24 29.97 30.19 0.0M
2022-03-09 30.28 30.52 30.21 30.49 0.0M
2022-03-08 29.87 29.99 29.57 29.99 0.0M
2022-03-07 30.80 30.80 29.73 29.73 1.5M
2022-03-04 30.80 30.92 30.56 30.83 0.0M
2022-03-03 31.46 31.46 31.06 31.13 0.0M
2022-03-02 30.90 31.44 30.86 31.36 0.1M
2022-03-01 31.09 31.12 30.62 30.63 0.0M
2022-02-28 30.99 31.31 30.82 31.15 0.0M
2022-02-25 30.72 31.32 30.59 31.30 0.0M
2022-02-24 29.40 30.68 29.14 30.66 0.0M
2022-02-23 30.83 30.86 30.15 30.15 0.0M
2022-02-22 30.80 30.98 30.64 30.71 0.0M
2022-02-18 31.15 31.22 30.88 30.95 0.0M
2022-02-17 31.62 31.62 31.13 31.17 0.0M
2022-02-16 31.78 31.93 31.60 31.86 0.1M
2022-02-15 31.71 31.93 31.71 31.85 0.0M
2022-02-14 31.48 31.54 31.18 31.38 0.0M
2022-02-11 32.21 32.21 31.44 31.54 0.0M
2022-02-10 32.25 32.61 32.15 32.15 0.0M
2022-02-09 32.56 32.72 32.56 32.72 0.1M
2022-02-08 31.87 32.23 31.85 32.17 0.0M
2022-02-07 32.11 32.13 31.83 31.93 0.0M
2022-02-04 31.86 32.26 31.69 32.03 0.0M
2022-02-03 32.22 32.23 31.87 31.87 0.0M
2022-02-02 32.58 32.63 32.37 32.62 0.0M
2022-02-01 32.27 32.44 31.99 32.35 0.0M
2022-01-31 31.60 32.36 31.60 32.36 0.0M
2022-01-28 31.03 31.67 30.71 31.67 0.0M
2022-01-27 31.41 31.57 30.83 31.00 0.0M
2022-01-26 31.64 31.79 30.80 31.09 0.0M
2022-01-25 31.33 31.69 30.95 31.27 0.1M
2022-01-24 31.25 31.83 30.52 31.83 0.1M
2022-01-21 32.02 32.35 31.63 31.71 0.1M
2022-01-20 32.84 33.01 32.15 32.16 0.1M
2022-01-19 32.84 33.01 32.45 32.45 0.0M
2022-01-18 33.09 33.09 32.69 32.78 0.0M
2022-01-14 33.28 33.40 33.01 33.29 0.0M
2022-01-13 33.86 33.92 33.36 33.41 0.0M
2022-01-12 34.04 34.04 33.72 33.79 0.0M
2022-01-11 33.79 33.90 33.40 33.87 0.8M
2022-01-10 33.30 33.57 32.97 33.56 0.0M
2022-01-07 33.88 33.88 33.54 33.66 0.1M
2022-01-06 33.88 34.13 33.79 33.87 0.7M
2022-01-05 34.44 34.45 33.72 33.72 0.0M
2022-01-04 34.51 34.64 34.33 34.33 0.1M
2022-01-03 34.19 34.52 34.19 34.52 0.0M