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
2023-12-29 33.44 33.44 33.34 33.40 0.0M
2023-12-28 33.48 33.53 33.41 33.41 0.0M
2023-12-27 33.57 33.65 33.56 33.65 0.0M
2023-12-26 33.46 33.61 33.46 33.56 0.0M
2023-12-22 33.55 33.55 33.37 33.51 0.0M
2023-12-21 33.32 33.45 33.24 33.45 0.0M
2023-12-20 33.53 33.63 33.00 33.00 0.0M
2023-12-19 33.34 33.58 33.34 33.58 0.0M
2023-12-18 33.14 33.36 33.14 33.27 0.0M
2023-12-15 33.24 33.24 33.13 33.21 0.0M
2023-12-14 33.19 33.39 33.15 33.24 0.0M
2023-12-13 32.60 33.11 32.54 33.11 0.1M
2023-12-12 32.41 32.57 32.41 32.50 0.0M
2023-12-11 32.11 32.43 32.11 32.36 0.0M
2023-12-08 32.01 32.26 32.01 32.25 0.0M
2023-12-07 31.98 32.08 31.98 32.08 0.0M
2023-12-06 32.05 32.10 31.82 31.93 0.0M
2023-12-05 32.07 32.07 31.91 31.95 0.0M
2023-12-04 32.00 32.01 31.91 31.99 0.0M
2023-12-01 31.83 32.20 31.83 32.20 0.0M
2023-11-30 31.74 31.82 31.65 31.82 0.0M
2023-11-29 31.87 31.87 31.72 31.78 0.0M
2023-11-28 31.53 31.65 31.53 31.58 0.0M
2023-11-27 31.70 31.70 31.57 31.66 0.3M
2023-11-24 31.77 31.77 31.77 31.77 0.0M
2023-11-22 31.50 31.68 31.50 31.59 0.0M
2023-11-21 31.51 31.54 31.46 31.46 0.0M
2023-11-20 31.38 31.61 31.38 31.60 0.0M
2023-11-17 31.34 31.38 31.29 31.30 0.0M
2023-11-16 31.20 31.30 31.19 31.28 0.0M
2023-11-15 31.36 31.38 31.25 31.25 0.0M
2023-11-14 31.10 31.25 31.07 31.19 0.0M
2023-11-13 30.39 30.54 30.39 30.51 0.0M
2023-11-10 30.25 30.56 30.16 30.48 0.0M
2023-11-09 30.26 30.36 30.04 30.04 0.0M
2023-11-08 30.32 30.39 30.25 30.39 0.0M
2023-11-07 30.27 30.37 30.27 30.28 0.0M
2023-11-06 30.29 30.29 30.11 30.29 0.0M
2023-11-03 30.28 30.35 30.20 30.20 0.0M
2023-11-02 29.56 29.89 29.56 29.80 0.0M
2023-11-01 29.12 29.40 29.12 29.40 0.0M
2023-10-31 28.84 29.12 28.84 29.12 0.0M
2023-10-30 28.79 28.89 28.61 28.80 0.0M
2023-10-27 28.75 28.75 28.57 28.60 0.0M
2023-10-26 29.06 29.06 28.75 28.82 0.0M
2023-10-25 29.18 29.18 29.03 29.11 0.0M
2023-10-24 29.44 29.49 29.28 29.38 0.0M
2023-10-23 29.33 29.48 29.24 29.30 0.0M
2023-10-20 29.52 29.52 29.25 29.29 0.0M
2023-10-19 29.84 29.96 29.68 29.72 0.0M
2023-10-18 30.19 30.20 29.90 29.90 0.0M
2023-10-17 30.10 30.41 30.10 30.38 0.0M
2023-10-16 30.18 30.32 30.18 30.32 0.0M
2023-10-13 30.08 30.11 29.80 29.89 0.0M
2023-10-12 30.26 30.26 29.96 29.97 0.0M
2023-10-11 30.24 30.30 30.11 30.30 0.0M
2023-10-10 30.30 30.36 30.18 30.20 0.0M
2023-10-09 29.74 29.98 29.74 29.98 0.0M
2023-10-06 29.27 29.94 29.27 29.87 0.0M
2023-10-05 29.47 29.49 29.37 29.45 0.0M
2023-10-04 29.23 29.60 29.17 29.58 0.0M
2023-10-03 29.69 29.69 29.24 29.39 0.0M
2023-10-02 29.72 29.82 29.57 29.68 0.0M
2023-09-29 30.11 30.19 29.77 29.86 0.0M
2023-09-28 29.71 29.97 29.71 29.81 0.0M
2023-09-27 29.64 29.74 29.49 29.73 0.0M
2023-09-26 30.00 30.00 29.65 29.65 0.0M
2023-09-25 29.88 30.11 29.88 30.07 0.0M
2023-09-22 30.20 30.25 29.98 30.04 0.0M
2023-09-21 30.33 30.37 30.10 30.10 0.0M
2023-09-20 30.96 30.96 30.60 30.60 0.0M
2023-09-19 30.70 30.82 30.65 30.76 0.0M
2023-09-18 30.89 30.95 30.81 30.91 0.0M
2023-09-15 31.05 31.08 30.84 30.91 0.0M
2023-09-14 31.29 31.30 31.10 31.14 0.0M
2023-09-13 30.93 30.99 30.91 30.97 0.0M
2023-09-12 31.16 31.16 30.92 31.00 0.0M
2023-09-11 31.07 31.17 31.00 31.06 0.0M
2023-09-08 31.12 31.12 30.89 31.03 0.0M
2023-09-07 30.89 31.04 30.89 30.92 0.0M
2023-09-06 31.33 31.33 30.95 31.05 0.0M
2023-09-05 31.47 31.53 31.27 31.27 0.0M
2023-09-01 31.53 31.53 31.41 31.44 0.0M
2023-08-31 31.61 31.61 31.34 31.41 0.0M
2023-08-30 31.29 31.45 31.29 31.45 0.0M
2023-08-29 31.06 31.35 31.06 31.35 0.0M
2023-08-28 30.87 30.95 30.75 30.93 0.0M
2023-08-25 30.67 30.79 30.55 30.74 0.0M
2023-08-24 31.03 31.03 30.52 30.52 0.0M
2023-08-23 30.67 30.89 30.58 30.77 0.0M
2023-08-22 30.86 30.86 30.51 30.62 0.0M
2023-08-21 30.73 30.73 30.50 30.73 0.0M
2023-08-18 30.47 30.66 30.47 30.63 0.0M
2023-08-17 30.94 30.96 30.52 30.56 0.0M
2023-08-16 31.15 31.15 30.90 30.90 0.0M
2023-08-15 31.40 31.40 30.99 31.11 0.0M
2023-08-14 31.33 31.40 31.22 31.40 0.0M
2023-08-11 31.18 31.36 31.18 31.32 0.0M
2023-08-10 31.52 31.68 31.30 31.31 0.0M
2023-08-09 31.48 31.51 31.24 31.28 0.0M
2023-08-08 31.48 31.48 31.18 31.40 0.0M
2023-08-07 31.42 31.58 31.39 31.50 0.0M
2023-08-04 31.64 31.66 31.17 31.23 0.0M
2023-08-03 31.58 31.65 31.43 31.43 0.0M
2023-08-02 31.93 31.93 31.59 31.65 0.0M
2023-08-01 31.96 32.08 31.93 31.96 0.0M
2023-07-31 32.05 32.18 31.99 32.14 0.0M
2023-07-28 32.01 32.08 31.94 32.05 0.0M
2023-07-27 32.35 32.35 31.74 31.76 0.0M
2023-07-26 32.01 32.10 31.88 32.10 0.0M
2023-07-25 31.89 32.10 31.89 32.04 0.0M
2023-07-24 31.84 32.00 31.84 32.00 0.0M
2023-07-21 31.88 31.96 31.77 31.88 0.0M
2023-07-20 31.86 31.89 31.74 31.74 0.0M
2023-07-19 31.79 32.04 31.79 32.01 0.0M
2023-07-18 31.59 31.87 31.59 31.87 0.0M
2023-07-17 31.51 31.66 31.48 31.62 0.0M
2023-07-14 31.60 31.62 31.39 31.47 0.0M
2023-07-13 31.46 31.57 31.44 31.50 0.0M
2023-07-12 31.58 31.58 31.20 31.32 0.0M
2023-07-11 30.98 31.14 30.98 31.14 0.0M
2023-07-10 30.61 30.91 30.61 30.91 0.0M
2023-07-07 30.81 30.96 30.64 30.68 0.0M
2023-07-06 30.82 30.82 30.55 30.82 0.0M
2023-07-05 30.90 31.09 30.90 31.01 0.0M
2023-07-03 31.00 31.15 31.00 31.15 0.0M
2023-06-30 30.93 31.09 30.93 31.02 0.0M
2023-06-29 30.47 30.77 30.47 30.77 0.0M
2023-06-28 30.73 30.80 30.64 30.80 0.0M
2023-06-27 30.56 30.74 30.56 30.74 0.0M
2023-06-26 30.54 30.54 30.42 30.50 0.0M
2023-06-23 30.54 30.56 30.45 30.45 0.0M
2023-06-22 30.67 30.75 30.57 30.75 0.0M
2023-06-21 30.77 30.80 30.67 30.72 0.0M
2023-06-20 30.95 30.95 30.78 30.88 0.0M
2023-06-16 31.15 31.21 31.01 31.01 0.0M
2023-06-15 30.99 31.24 30.99 31.20 0.0M
2023-06-14 30.94 30.94 30.72 30.73 0.0M
2023-06-13 30.72 30.82 30.64 30.72 0.0M
2023-06-12 30.23 30.59 30.22 30.59 0.0M
2023-06-09 30.36 30.36 30.22 30.35 0.0M
2023-06-08 30.02 30.23 30.02 30.23 0.0M
2023-06-07 30.17 30.21 30.08 30.08 0.0M
2023-06-06 30.18 30.29 30.11 30.26 0.0M
2023-06-05 30.27 30.29 30.18 30.18 0.0M
2023-06-02 30.16 30.25 30.16 30.24 0.0M
2023-06-01 29.64 29.76 29.64 29.73 0.0M
2023-05-31 29.46 29.56 29.35 29.41 0.0M
2023-05-30 29.82 29.82 29.62 29.62 0.0M
2023-05-26 29.48 29.76 29.48 29.74 0.0M
2023-05-25 29.44 29.44 29.22 29.39 0.0M
2023-05-24 29.22 29.27 29.12 29.18 0.0M
2023-05-23 29.55 29.69 29.40 29.40 0.0M
2023-05-22 29.62 29.86 29.62 29.75 0.0M
2023-05-19 29.82 29.82 29.69 29.78 0.0M
2023-05-18 29.46 29.78 29.38 29.78 0.0M
2023-05-17 29.16 29.53 29.16 29.49 0.0M
2023-05-16 29.30 29.33 29.20 29.20 0.0M
2023-05-15 29.41 29.46 29.33 29.46 0.0M
2023-05-12 29.39 29.39 29.20 29.29 0.0M
2023-05-11 29.20 29.34 29.20 29.34 0.0M
2023-05-10 29.51 29.64 29.20 29.49 0.0M
2023-05-09 29.33 29.36 29.28 29.28 0.0M
2023-05-08 29.43 29.46 29.39 29.43 0.0M
2023-05-05 29.34 29.50 29.30 29.45 0.0M
2023-05-04 29.11 29.11 28.91 28.98 0.0M
2023-05-03 29.44 29.57 29.23 29.25 0.0M
2023-05-02 29.69 29.69 29.31 29.44 0.0M
2023-05-01 29.82 29.88 29.77 29.82 0.0M
2023-04-28 29.71 29.80 29.65 29.80 0.0M
2023-04-27 29.12 29.57 29.12 29.57 0.0M
2023-04-26 29.08 29.20 28.96 29.02 0.0M
2023-04-25 29.34 29.34 29.10 29.10 0.0M
2023-04-24 29.59 29.66 29.54 29.57 0.0M
2023-04-21 29.46 29.57 29.46 29.52 0.0M
2023-04-20 29.54 29.65 29.42 29.56 0.1M
2023-04-19 29.59 29.74 29.59 29.65 0.0M
2023-04-18 29.76 29.78 29.62 29.76 0.0M
2023-04-17 29.63 29.75 29.52 29.75 0.0M
2023-04-14 29.78 29.78 29.44 29.66 0.0M
2023-04-13 29.51 29.75 29.45 29.75 0.0M
2023-04-12 29.49 29.58 29.30 29.36 0.0M
2023-04-11 29.44 29.55 29.44 29.45 0.0M
2023-04-10 29.21 29.49 29.21 29.49 0.0M
2023-04-06 29.22 29.41 29.15 29.36 0.0M
2023-04-05 29.40 29.40 29.25 29.37 0.0M
2023-04-04 29.69 29.69 29.35 29.38 0.0M
2023-04-03 29.48 29.64 29.45 29.64 0.0M
2023-03-31 29.27 29.49 29.24 29.49 0.0M
2023-03-30 29.14 29.19 28.96 29.14 0.0M
2023-03-29 28.77 28.88 28.75 28.88 0.0M
2023-03-28 28.54 28.54 28.40 28.54 0.0M
2023-03-27 28.70 28.70 28.49 28.55 0.0M
2023-03-24 28.12 28.53 28.12 28.53 0.0M
2023-03-23 28.57 28.68 28.19 28.24 0.0M
2023-03-22 28.78 28.99 28.29 28.29 0.0M
2023-03-21 28.56 28.80 28.56 28.80 0.0M
2023-03-20 28.30 28.38 28.30 28.38 0.0M
2023-03-17 28.55 28.59 28.17 28.21 0.0M
2023-03-16 28.00 28.55 28.00 28.55 0.0M
2023-03-15 27.78 28.03 27.62 27.99 0.0M
2023-03-14 28.05 28.23 27.85 28.23 0.0M
2023-03-13 27.60 28.00 27.60 27.70 0.0M
2023-03-10 27.99 28.12 27.75 27.86 0.0M
2023-03-09 28.89 28.89 28.23 28.23 0.0M
2023-03-08 28.70 28.80 28.64 28.80 0.0M
2023-03-07 28.92 28.98 28.66 28.71 0.0M
2023-03-06 29.30 29.34 29.13 29.18 0.0M
2023-03-03 28.91 29.20 28.88 29.20 0.0M
2023-03-02 28.45 28.78 28.45 28.75 0.0M
2023-03-01 28.62 28.63 28.46 28.59 0.0M
2023-02-28 28.75 28.85 28.68 28.68 0.0M
2023-02-27 28.89 28.96 28.67 28.67 0.0M
2023-02-24 28.64 28.70 28.49 28.69 0.0M
2023-02-23 29.04 29.06 28.71 28.93 0.0M
2023-02-22 28.94 28.96 28.81 28.91 0.0M
2023-02-21 29.15 29.19 28.92 28.95 0.0M
2023-02-17 29.48 29.52 29.25 29.52 0.0M
2023-02-16 29.50 29.80 29.50 29.55 0.0M
2023-02-15 29.63 29.88 29.61 29.88 0.0M
2023-02-14 29.65 29.88 29.65 29.83 0.0M
2023-02-13 29.48 29.85 29.48 29.85 0.0M
2023-02-10 29.34 29.47 29.26 29.47 0.0M
2023-02-09 29.85 29.86 29.31 29.40 0.0M
2023-02-08 29.76 29.76 29.62 29.65 0.0M
2023-02-07 29.66 30.05 29.46 30.01 0.0M
2023-02-06 29.63 29.72 29.51 29.60 0.0M
2023-02-03 29.92 30.15 29.83 29.83 0.0M
2023-02-02 29.94 30.31 29.86 30.25 0.0M
2023-02-01 29.42 29.80 29.13 29.80 0.0M
2023-01-31 29.01 29.37 29.01 29.37 0.0M
2023-01-30 29.13 29.23 28.98 28.99 0.0M
2023-01-27 29.09 29.48 29.09 29.28 0.0M
2023-01-26 29.08 29.22 29.08 29.22 0.0M
2023-01-25 28.66 28.93 28.53 28.93 0.9M
2023-01-24 28.81 29.08 28.81 28.91 0.0M
2023-01-23 28.94 29.15 28.91 29.02 0.0M
2023-01-20 28.17 28.72 28.17 28.72 0.0M
2023-01-19 28.21 28.26 28.07 28.19 0.0M
2023-01-18 28.96 28.96 28.37 28.44 0.0M
2023-01-17 29.01 29.01 28.82 28.88 0.0M
2023-01-13 28.68 28.92 28.65 28.92 0.0M
2023-01-12 28.53 28.83 28.53 28.77 0.0M
2023-01-11 28.48 28.77 28.40 28.77 0.0M
2023-01-10 28.08 28.35 28.07 28.35 0.0M
2023-01-09 28.26 28.46 28.01 28.11 0.0M
2023-01-06 27.77 28.16 27.55 28.02 0.0M
2023-01-05 27.49 27.62 27.44 27.62 0.0M
2023-01-04 27.74 27.94 27.64 27.86 0.0M
2023-01-03 27.57 27.64 27.36 27.55 0.0M