Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X Consci (KRMA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 44.24 44.24 43.7314 43.7314 0
17th Dec 2025 (Wed) 44.24 44.24 43.84 43.7314 179
16th Dec 2025 (Tue) 44.53 44.53 44.1228 44.1228 0
15th Dec 2025 (Mon) 44.53 44.53 44.44 44.2322 100
12th Dec 2025 (Fri) 44.23 44.3019 44.23 44.3019 1
11th Dec 2025 (Thu) 44.23 44.7597 44.23 44.7597 0
10th Dec 2025 (Wed) 44.23 44.6671 44.23 44.6671 0
9th Dec 2025 (Tue) 44.23 44.2425 44.23 44.2425 0
8th Dec 2025 (Mon) 44.23 44.23 44.23 44.2323 173
5th Dec 2025 (Fri) 44.57 44.57 44.48 44.4513 211
4th Dec 2025 (Thu) 44.14 44.2995 44.14 44.2995 149
3rd Dec 2025 (Wed) 44.14 44.14 44.14 44.25 355
2nd Dec 2025 (Tue) 43.97 44.0879 43.97 44.0879 18
1st Dec 2025 (Mon) 43.97 43.97 43.96 43.9164 631
28th Nov 2025 (Fri) 43.56 44.0692 43.56 44.0692 101
27th Nov 2025 (Thu) 43.56 43.907 43.56 43.907 7
26th Nov 2025 (Wed) 43.56 43.907 43.56 43.907 7
25th Nov 2025 (Tue) 43.56 43.56 43.56 43.6428 265
24th Nov 2025 (Mon) 42.92 42.92 42.92 43.129 111
21st Nov 2025 (Fri) 42.78 42.78 42.78 42.5699 100
20th Nov 2025 (Thu) 42.62 42.62 42.5851 42.5851 0
19th Nov 2025 (Wed) 42.62 42.62 42.5851 42.5851 10
18th Nov 2025 (Tue) 42.62 42.62 42.62 42.5441 165
17th Nov 2025 (Mon) 43.45 43.45 42.7781 42.7781 70
14th Nov 2025 (Fri) 43.45 43.45 43.45 43.3621 213
13th Nov 2025 (Thu) 44.05 44.05 43.4117 43.4117 0
12th Nov 2025 (Wed) 44.05 44.05 44.05 44.0595 76
11th Nov 2025 (Tue) 43.85 43.9195 43.85 43.9195 21
10th Nov 2025 (Mon) 43.85 43.85 43.85 43.8276 1,884
7th Nov 2025 (Fri) 43.92 43.92 43.2765 43.2765 19
6th Nov 2025 (Thu) 43.92 43.92 43.1927 43.1927 69
5th Nov 2025 (Wed) 43.92 43.92 43.92 43.7689 23
4th Nov 2025 (Tue) 44.23 44.23 44.1849 44.1849 0
3rd Nov 2025 (Mon) 44.23 44.23 44.1849 44.1849 0
31st Oct 2025 (Fri) 44.23 44.23 44.18 44.2624 100
30th Oct 2025 (Thu) 44.08 44.50 44.08 44.0988 102
29th Oct 2025 (Wed) 43.80 44.4482 43.80 44.4482 45
28th Oct 2025 (Tue) 43.80 44.5849 43.80 44.5849 27
27th Oct 2025 (Mon) 43.80 44.4883 43.80 44.4883 0
24th Oct 2025 (Fri) 43.80 44.0205 43.80 44.0205 0
23rd Oct 2025 (Thu) 43.80 43.80 43.80 43.8061 100
22nd Oct 2025 (Wed) 43.73 43.75 43.73 43.5405 344
21st Oct 2025 (Tue) 43.78 43.78 43.78 43.782 236
20th Oct 2025 (Mon) 42.71 43.6034 42.71 43.6034 117
FTSE 100 Latest
Value9,789.61
Change15.29