NASDAQ:KRMA
GLOBAL X CONSCIOUS COMPANIES ETF Price (Quote)
$35.55
+0.230 (+0.651%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 KRMA stock ended at $35.55. This is 0.651% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.310% from a day low at $35.44 to a day high of $35.55. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $35.45 | $35.55 | $35.44 | $35.55 | 2 720 |
| May 03, 2024 | $35.25 | $35.32 | $35.17 | $35.32 | 1 170 |
| May 02, 2024 | $34.71 | $34.95 | $34.70 | $34.85 | 2 893 |
| May 01, 2024 | $34.60 | $34.99 | $34.55 | $34.64 | 8 222 |
| Apr 30, 2024 | $35.18 | $35.18 | $34.77 | $34.78 | 16 667 |
| Apr 29, 2024 | $35.27 | $35.31 | $35.20 | $35.29 | 2 827 |
| Apr 26, 2024 | $35.25 | $35.25 | $35.15 | $35.22 | 6 486 |
| Apr 25, 2024 | $34.78 | $34.85 | $34.51 | $34.78 | 9 611 |
| Apr 24, 2024 | $34.96 | $35.06 | $34.85 | $35.06 | 10 078 |
| Apr 23, 2024 | $34.56 | $35.03 | $34.56 | $35.03 | 13 535 |
| Apr 22, 2024 | $34.35 | $34.70 | $34.24 | $34.58 | 27 552 |
| Apr 19, 2024 | $34.34 | $34.44 | $34.15 | $34.24 | 14 478 |
| Apr 18, 2024 | $34.46 | $34.57 | $34.35 | $34.43 | 8 996 |
| Apr 17, 2024 | $34.76 | $34.81 | $34.38 | $34.49 | 17 153 |
| Apr 16, 2024 | $34.72 | $34.86 | $34.66 | $34.76 | 10 350 |
| Apr 15, 2024 | $35.35 | $35.48 | $34.76 | $34.76 | 19 620 |
| Apr 12, 2024 | $35.46 | $35.49 | $35.09 | $35.16 | 20 676 |
| Apr 11, 2024 | $35.69 | $35.81 | $35.50 | $35.68 | 5 878 |
| Apr 10, 2024 | $35.74 | $35.74 | $35.42 | $35.48 | 10 295 |
| Apr 09, 2024 | $35.82 | $35.94 | $35.80 | $35.94 | 2 008 |
| Apr 08, 2024 | $35.76 | $35.85 | $35.76 | $35.85 | 1 327 |
| Apr 05, 2024 | $35.48 | $35.95 | $35.48 | $35.79 | 18 158 |
| Apr 04, 2024 | $36.22 | $36.22 | $35.57 | $35.58 | 3 331 |
| Apr 03, 2024 | $35.92 | $36.04 | $35.92 | $35.97 | 10 180 |
| Apr 02, 2024 | $35.80 | $35.87 | $35.77 | $35.83 | 10 924 |
