Global X Conscious Companies ETF (KRMA)
34.78
-0.28
(-0.80%)
USD |
NASDAQ |
Apr 25, 16:00
KRMA Price: 34.78 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 34.78 | 34.85 | 34.51 | 34.78 | 9513.00 |
Apr 24, 2024 | 34.96 | 35.06 | 34.85 | 35.06 | 9981.00 |
Apr 23, 2024 | 34.56 | 35.03 | 34.56 | 35.03 | 13535.00 |
Apr 22, 2024 | 34.35 | 34.70 | 34.24 | 34.58 | 27552.00 |
Apr 19, 2024 | 34.34 | 34.44 | 34.15 | 34.24 | 814478.0 |
Apr 18, 2024 | 34.46 | 34.57 | 34.33 | 34.43 | 9003.00 |
Apr 17, 2024 | 34.76 | 34.81 | 34.38 | 34.49 | 17153.00 |
Apr 16, 2024 | 34.72 | 34.86 | 34.66 | 34.76 | 10116.00 |
Apr 15, 2024 | 35.35 | 35.48 | 34.76 | 34.76 | 19620.00 |
Apr 12, 2024 | 35.46 | 35.49 | 35.08 | 35.16 | 20676.00 |
Apr 11, 2024 | 35.69 | 35.81 | 35.50 | 35.68 | 5888.00 |
Apr 10, 2024 | 35.74 | 35.74 | 35.42 | 35.48 | 10181.00 |
Apr 09, 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 2018.00 |
Apr 08, 2024 | 35.76 | 35.85 | 35.76 | 35.85 | 1335.00 |
Apr 05, 2024 | 35.48 | 35.95 | 35.48 | 35.79 | 18166.00 |
Apr 04, 2024 | 36.22 | 36.22 | 35.57 | 35.58 | 3186.00 |
Apr 03, 2024 | 35.92 | 36.04 | 35.92 | 35.97 | 10180.00 |
Apr 02, 2024 | 35.80 | 35.87 | 35.77 | 35.83 | 10964.00 |
Apr 01, 2024 | 36.30 | 36.30 | 36.14 | 36.14 | 10442.00 |
Mar 28, 2024 | 36.22 | 36.36 | 36.22 | 36.22 | 5139.00 |
Mar 27, 2024 | 36.26 | 36.29 | 36.02 | 36.29 | 19160.00 |
Mar 26, 2024 | 36.08 | 36.08 | 35.88 | 35.88 | 2234.00 |
Mar 25, 2024 | 36.06 | 36.20 | 36.00 | 36.03 | 3724.00 |
Mar 22, 2024 | 36.24 | 36.24 | 36.14 | 36.18 | 5430.00 |
Mar 21, 2024 | 36.26 | 36.37 | 36.21 | 36.21 | 5381.00 |
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
36.29
Maximum
Mar 27 2024
27.97
Average
28.80
Median
Aug 26 2022