Nasdaq · KRMA · ETF
Global X Conscious Companies ETF (KRMA) ETF price history
Every Nasdaq trading session of Global X Conscious Companies ETF from Jul 12, 2016 to Jul 28, 2026: 2,525 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRMA adjusted close, 2016 to 2026
- $48.87
- All time high, 2026
- $48.87
- 52 week high, $39.36 low
- 2,525
- Daily sessions since 2016
Last updated Jul 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KRMA key facts
- Global X Conscious Companies ETF (KRMA) closed at $47.43 on Jul 28, 2026 on Nasdaq.
- KRMA's all time high close is $48.87, set on Jun 1, 2026; its all time low close is $12.98 on Nov 3, 2016.
- KRMA's 52 week range is $39.36 to $48.87.
- KRMA returned +17.0% over the year to Jul 28, 2026 and +57.3% over five years.
- Over ten years KRMA returned +254%, +13.5% a year compounded.
- KRMA's deepest drawdown was -36.2% from Feb 19, 2020 to Mar 23, 2020.
- DataCedar holds 2,525 daily sessions of KRMA history from Jul 12, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KRMA price chart, 2016 to 2026
KRMA returns
Price return from the last close on or before the window start to Jul 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +5.0% |
| 6 months | +8.0% |
| Year to date | +8.8% |
| 1 year | +17.0% |
| 3 years | +54.9% |
| 5 years | +57.3% |
| 10 years | +254.1% |
| Since Jul 12, 2016 | +255.8% |
| Compound annual growth, 10.0 years | +13.5% |
KRMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.87 on Jun 1, 2026
- All time low close
- $12.98 on Nov 3, 2016
- 52 week high
- $48.87 on Jun 1, 2026
- 52 week low
- $39.36 on Aug 1, 2025
- Deepest drawdown
- -36.2% from Feb 19, 2020 to Mar 23, 2020, recovered Aug 17, 2020
- Best single session
- +11.0% on Mar 24, 2020
- Worst single session
- -10.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2016
- 3.6×
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2022, -19%
KRMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 12, 2016; 2026 runs to Jul 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.50 | $48.87 | $40.26 | $47.43 | +9.6% | 454.8K | 142 |
| 2025 | $37.99 | $43.86 | $31.03 | $43.26 | +14.0% | 8.5M | 250 |
| 2024 | $31.88 | $39.64 | $31.40 | $37.95 | +18.1% | 4.7M | 252 |
| 2023 | $26.21 | $32.26 | $26.01 | $32.13 | +22.1% | 3.2M | 250 |
| 2022 | $32.22 | $32.64 | $23.70 | $26.32 | -19.0% | 7.5M | 251 |
| 2021 | $25.46 | $32.81 | $24.72 | $32.48 | +27.7% | 7.8M | 252 |
| 2020 | $21.76 | $26.50 | $14.28 | $25.43 | +17.5% | 14.3M | 253 |
| 2019 | $16.56 | $22.04 | $16.37 | $21.64 | +30.1% | 2.8M | 252 |
| 2018 | $17.29 | $19.19 | $15.64 | $16.64 | -3.9% | 1.7M | 251 |
| 2017 | $14.09 | $17.48 | $14.05 | $17.31 | +22.9% | 1.2M | 251 |
| 2016 | $13.33 | $14.34 | $12.98 | $14.08 | n/a | 2.3M | 121 |
KRMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $47.43 | +0.9% |
| June 2026 | $46.98 | -2.8% |
| May 2026 | $48.35 | +6.4% |
| April 2026 | $45.43 | +9.8% |
| March 2026 | $41.39 | -4.4% |
| February 2026 | $43.29 | -0.8% |
| January 2026 | $43.62 | +0.8% |
| December 2025 | $43.26 | +0.7% |
| November 2025 | $42.96 | -0.4% |
| October 2025 | $43.15 | +2.6% |
| September 2025 | $42.06 | +2.2% |
| August 2025 | $41.16 | +2.5% |
About the KRMA data
Daily bars. 2,525 sessions from Jul 12, 2016 to Jul 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
KRMA share price history
