MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRMA — Global X Conscious Companies ETF
NasdaqGlobal X Conscious Companies ETF
$47.76
+0.23(+0.48%)
- O
- 47.69
- H
- 47.82
- L
- 47.69
- V
- 1.33K
⏱️ End-of-day dataAs of Jul 21, 2026
Latest Close$47.76
Period Return+18.84%
Period High$49.05
Period Low$31.96
Avg Daily Volume24.2K
Total Trading Days365
KRMA — Historical OHLCV Price & Volume Table
Feb 5, 2025 — Jul 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | $47.69 | $47.82 | $47.69 | $47.76 | +$0.23 | +0.48% | 1,328 | $47.75 | $47.69 $47.82 |
| Jul 20, 2026 | $47.61 | $47.61 | $47.50 | $47.53 | $-0.16 | -0.34% | 775 | $47.63 | $47.50 $47.61 |
| Jul 17, 2026 | $47.76 | $47.76 | $47.62 | $47.70 | $-0.36 | -0.74% | 3,710 | $47.70 | $47.62 $47.76 |
| Jul 16, 2026 | $48.05 | $48.08 | $47.99 | $48.05 | $-0.03 | -0.06% | 1,094 | $48.00 | $47.99 $48.08 |
| Jul 15, 2026 | $48.03 | $48.08 | $47.98 | $48.08 | +$0.19 | +0.39% | 1,222 | $48.02 | $47.98 $48.08 |
| Jul 14, 2026 | $47.93 | $47.93 | $47.84 | $47.89 | +$0.05 | +0.11% | 1,282 | $47.89 | $47.84 $47.93 |
| Jul 13, 2026 | $47.83 | $47.84 | $47.83 | $47.84 | $-0.16 | -0.32% | 1,014 | $47.83 | $47.83 $47.84 |
| Jul 10, 2026 | $47.69 | $48.05 | $47.69 | $48.00 | +$0.19 | +0.39% | 1,500 | $48.00 | $47.69 $48.05 |
| Jul 9, 2026 | $47.81 | $47.84 | $47.74 | $47.81 | +$0.40 | +0.84% | 1,700 | $47.81 | $47.74 $47.84 |
| Jul 8, 2026 | $47.18 | $47.41 | $47.13 | $47.41 | $-0.21 | -0.43% | 1,500 | $47.41 | $47.13 $47.41 |
| Jul 7, 2026 | $47.66 | $47.80 | $47.51 | $47.62 | $-0.01 | -0.02% | 3,200 | $47.62 | $47.51 $47.80 |
| Jul 6, 2026 | $47.36 | $47.63 | $47.36 | $47.63 | +$0.36 | +0.75% | 2,700 | $47.63 | $47.36 $47.63 |
| Jul 2, 2026 | $47.32 | $47.32 | $46.97 | $47.27 | +$0.17 | +0.37% | 1,900 | $47.27 | $46.97 $47.32 |
| Jul 1, 2026 | $46.82 | $47.33 | $46.82 | $47.10 | +$0.12 | +0.24% | 3,800 | $47.10 | $46.82 $47.33 |
| Jun 30, 2026 | $46.69 | $47.01 | $46.69 | $46.98 | +$0.22 | +0.46% | 4,100 | $46.98 | $46.69 $47.01 |
| Jun 29, 2026 | $46.90 | $46.90 | $46.57 | $46.77 | +$0.19 | +0.41% | 1,700 | $46.77 | $46.57 $46.90 |
| Jun 26, 2026 | $46.54 | $46.58 | $46.46 | $46.58 | +$0.23 | +0.50% | 1,400 | $46.58 | $46.46 $46.58 |
| Jun 25, 2026 | $46.78 | $46.78 | $46.34 | $46.34 | $-0.20 | -0.43% | 1,100 | $46.34 | $46.34 $46.78 |
| Jun 24, 2026 | $46.71 | $46.92 | $46.49 | $46.54 | $-0.10 | -0.22% | 1,500 | $46.54 | $46.49 $46.92 |
| Jun 23, 2026 | $47.11 | $47.25 | $46.60 | $46.64 | $-0.37 | -0.78% | 4,300 | $46.64 | $46.60 $47.25 |
| Jun 22, 2026 | $47.34 | $47.34 | $46.93 | $47.01 | $-0.31 | -0.65% | 1,300 | $47.01 | $46.93 $47.34 |
| Jun 18, 2026 | $47.36 | $47.36 | $47.14 | $47.32 | +$0.39 | +0.82% | 1,700 | $47.32 | $47.14 $47.36 |
| Jun 17, 2026 | $47.78 | $47.78 | $46.94 | $46.94 | $-0.75 | -1.56% | 3,000 | $46.94 | $46.94 $47.78 |
| Jun 16, 2026 | $47.84 | $47.84 | $47.68 | $47.68 | $-0.19 | -0.40% | 3,700 | $47.68 | $47.68 $47.84 |
| Jun 15, 2026 | $48.01 | $48.03 | $47.87 | $47.87 | +$0.55 | +1.16% | 3,500 | $47.87 | $47.87 $48.03 |
| Jun 12, 2026 | $47.20 | $47.35 | $47.20 | $47.32 | +$0.20 | +0.42% | 1,700 | $47.32 | $47.20 $47.35 |
| Jun 11, 2026 | $46.49 | $47.13 | $46.46 | $47.13 | +$0.60 | +1.28% | 3,100 | $47.13 | $46.46 $47.13 |
| Jun 10, 2026 | $47.26 | $47.26 | $46.53 | $46.53 | $-0.72 | -1.52% | 1,400 | $46.53 | $46.53 $47.26 |
| Jun 9, 2026 | $46.67 | $47.25 | $46.57 | $47.25 | $-0.19 | -0.40% | 3,300 | $47.25 | $46.57 $47.25 |
| Jun 8, 2026 | $47.93 | $47.93 | $47.44 | $47.44 | $-0.07 | -0.14% | 9,100 | $47.44 | $47.44 $47.93 |