Quantcast

Global X Conscious Companies ETF Historical Stock Prices

KRMA 
$19.84
*  
0.0233
0.12%
Get KRMA Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading KRMA now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.87 19.93 19.831 19.84 4,825
05/22/2018 19.92 19.93 19.831 19.84 4,825
05/21/2018 19.79 19.9465 19.79 19.8633 4,574
05/18/2018 19.8 19.82 19.7586 19.7868 6,184
05/17/2018 19.8 19.89 19.8 19.826 5,152
05/16/2018 19.7 19.8843 19.7 19.8671 6,089
05/15/2018 19.7515 19.7549 19.711 19.7549 869
05/14/2018 19.81 19.8985 19.81 19.88 4,056
05/11/2018 19.87 19.8971 19.8462 19.8468 4,070
05/10/2018 19.62 19.8473 19.62 19.8029 3,701
05/09/2018 19.61 19.6928 19.53 19.6665 8,742
05/08/2018 19.4 19.52 19.4 19.4129 4,231
05/07/2018 19.5409 19.5409 19.46 19.469 2,969
05/04/2018 19.3599 19.5024 19.3599 19.5024 2,015
05/03/2018 19.35 19.35 19.1363 19.2828 5,545
05/02/2018 19.39 19.4624 19.3694 19.4624 1,903
05/01/2018 19.54 19.54 19.33 19.4653 7,926
04/30/2018 19.59 19.6974 19.5 19.5131 4,679
04/27/2018 19.605 19.65 19.5962 19.601 4,397
04/26/2018 19.535 19.65 19.496 19.61 1,158
04/25/2018 19.29 19.4 19.29 19.4 1,265
04/24/2018 19.625 19.625 19.3148 19.35 7,394
04/23/2018 19.67 19.67 19.56 19.61 9,579
04/20/2018 19.68 19.68 19.5266 19.5323 3,199
04/19/2018 19.74 19.75 19.7183 19.75 1,720
04/18/2018 19.82 19.97 19.82 19.919 4,310
04/17/2018 19.84 19.88 19.81 19.8725 8,122
04/16/2018 19.69 19.72 19.64 19.6623 7,614
04/13/2018 19.6159 19.6159 19.4911 19.4911 4,654
04/12/2018 19.44 19.6199 19.44 19.5862 3,781
04/11/2018 19.43 19.5036 19.3901 19.4538 3,972
04/10/2018 19.4442 19.5499 19.4256 19.535 7,388
04/09/2018 19.2704 19.4974 19.2355 19.259 3,650
04/06/2018 19.53 19.53 19.0542 19.0542 2,489
04/05/2018 19.65 19.65 19.56 19.57 3,199
04/04/2018 19.05 19.53 19.05 19.52 4,568
04/03/2018 19.135 19.2447 18.9788 19.2142 6,052
04/02/2018 19.46 19.46 18.844 19.04 7,419
03/29/2018 19.31 19.4652 19.2573 19.4555 1,726
03/28/2018 19.1593 19.326 19.1593 19.16 20,518
03/27/2018 19.62 19.62 19.111 19.111 4,021
03/26/2018 19.37 19.54 19.1783 19.54 3,824
03/23/2018 19.34 19.37 19.094 19.18 17,680
03/22/2018 19.73 19.73 19.3675 19.4 24,097
03/21/2018 19.79 20.01 19.79 19.9317 52,570
03/20/2018 19.878 19.92 19.87 19.895 6,427
03/19/2018 20 20 19.85 19.85 884
03/16/2018 20.0827 20.115 20.0826 20.0895 2,525
03/15/2018 20.0267 20.06 20.0022 20.03 9,229
03/14/2018 20.33 20.33 20.0262 20.05 15,193
03/13/2018 20.26 20.3267 20.15 20.17 6,034
03/12/2018 20.38 20.38 20.2258 20.255 6,612
03/09/2018 20.12 20.1741 19.995 20.1741 4,465
03/08/2018 19.81 19.8948 19.81 19.8948 3,788
03/07/2018 19.8 19.815 19.73 19.8095 2,215
03/06/2018 19.89 19.89 19.7001 19.805 1,947
03/05/2018 19.5 19.7697 19.5 19.7315 2,552
03/02/2018 19.33 19.5562 19.2753 19.5562 2,837
03/01/2018 19.6871 19.6871 19.3 19.3801 8,020
02/28/2018 19.93 19.939 19.775 19.775 2,914
02/27/2018 20.04 20.0748 19.9 19.9 5,658
02/26/2018 20.05 20.05 19.9 20.04 6,988
02/23/2018 19.72 19.8899 19.6422 19.8899 2,310
02/22/2018 19.71 19.77 19.6 19.6 4,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KRMA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio