Global X Conscious Companies ETF (KRMA)
28.80
+0.42 (+1.48%)
USD |
NASDAQ |
Mar 21, 16:00
28.74
-0.06 (-0.21%)
After-Hours: 20:00
KRMA Price: 28.80 for March 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2023 | 28.56 | 28.80 | 28.56 | 28.80 | 5230.00 |
| Mar 20, 2023 | 28.30 | 28.38 | 28.30 | 28.38 | 1769.00 |
| Mar 17, 2023 | 28.55 | 28.59 | 28.17 | 28.21 | 2614.00 |
| Mar 16, 2023 | 28.00 | 28.55 | 28.00 | 28.55 | 36709.00 |
| Mar 15, 2023 | 27.78 | 28.03 | 27.62 | 27.99 | 15404.00 |
| Mar 14, 2023 | 28.05 | 28.23 | 27.85 | 28.23 | 3139.00 |
| Mar 13, 2023 | 27.60 | 28.00 | 27.60 | 27.70 | 9417.00 |
| Mar 10, 2023 | 27.99 | 28.12 | 27.75 | 27.86 | 3021.00 |
| Mar 09, 2023 | 28.89 | 28.89 | 28.23 | 28.23 | 8070.00 |
| Mar 08, 2023 | 28.70 | 28.80 | 28.64 | 28.80 | 27917.00 |
| Mar 07, 2023 | 28.92 | 28.98 | 28.66 | 28.71 | 4919.00 |
| Mar 06, 2023 | 29.30 | 29.34 | 29.13 | 29.18 | 1635.00 |
| Mar 03, 2023 | 28.91 | 29.20 | 28.88 | 29.20 | 4096.00 |
| Mar 02, 2023 | 28.45 | 28.78 | 28.45 | 28.75 | 3046.00 |
| Mar 01, 2023 | 28.62 | 28.63 | 28.46 | 28.59 | 7674.00 |
| Feb 28, 2023 | 28.75 | 28.85 | 28.68 | 28.68 | 6320.00 |
| Feb 27, 2023 | 28.89 | 28.96 | 28.67 | 28.67 | 3094.00 |
| Feb 24, 2023 | 28.64 | 28.70 | 28.49 | 28.69 | 11168.00 |
| Feb 23, 2023 | 29.04 | 29.06 | 28.71 | 28.93 | 5465.00 |
| Feb 22, 2023 | 28.94 | 28.96 | 28.81 | 28.91 | 4105.00 |
| Feb 21, 2023 | 29.15 | 29.19 | 28.92 | 28.95 | 6319.00 |
| Feb 17, 2023 | 29.48 | 29.52 | 29.25 | 29.52 | 11820.00 |
| Feb 16, 2023 | 29.50 | 29.80 | 29.50 | 29.55 | 14024.00 |
| Feb 15, 2023 | 29.63 | 29.88 | 29.61 | 29.88 | 6068.00 |
| Feb 14, 2023 | 29.65 | 29.88 | 29.65 | 29.83 | 6845.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.59
Minimum
Mar 23 2020
34.92
Maximum
Dec 29 2021
25.44
Average
24.38
Median