FinData: Historical Data for NASDAQ, KRMA - Global X Conscious Companies ETF

Saturday, 27 April 2024

Global X Conscious Companies ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	26.04	26.06	25.61	25.70	9,300
13/10/22	25.08	26.34	25.04	26.16	13,200
12/10/22	25.71	25.74	25.61	25.61	13,500
11/10/22	25.54	25.94	25.54	25.67	5,800
10/10/22	26.09	26.09	25.70	25.84	4,300
07/10/22	26.19	26.29	25.91	25.95	7,300
06/10/22	26.95	27.04	26.81	26.82	10,500
05/10/22	26.63	27.17	26.63	27.03	5,400
04/10/22	26.73	27.08	26.73	27.07	4,600
03/10/22	26.11	26.35	26.05	26.32	4,800
30/09/22	25.93	26.06	25.51	25.51	14,200
29/09/22	26.40	26.40	25.75	26.00	7,000
28/09/22	26.01	26.60	26.01	26.54	5,900
26/09/22	26.18	26.33	25.91	26.00	9,500
23/09/22	26.32	26.32	25.94	26.22	12,800
22/09/22	26.80	26.95	26.58	26.65	11,600
21/09/22	27.61	27.63	26.97	26.97	2,500
20/09/22	27.62	27.63	27.26	27.37	34,200
19/09/22	27.54	27.82	27.53	27.82	5,000
16/09/22	27.50	27.57	27.33	27.57	4,000
15/09/22	27.97	27.97	27.79	27.79	11,900
14/09/22	28.20	28.20	27.99	28.17	4,700
13/09/22	28.69	28.69	28.03	28.03	2,100
12/09/22	29.17	29.40	29.17	29.40	6,200
09/09/22	28.74	29.10	28.74	28.98	4,400
08/09/22	28.18	28.61	28.18	28.61	5,600
07/09/22	27.93	28.40	27.93	28.40	1,700
06/09/22	27.89	27.96	27.70	27.76	3,700
02/09/22	28.46	28.46	27.86	27.86	5,500
01/09/22	28.00	28.26	27.83	28.26	5,900
31/08/22	28.40	28.40	28.18	28.21	4,900
30/08/22	28.82	28.82	28.26	28.43	7,500
29/08/22	28.62	28.80	28.62	28.64	3,900
26/08/22	29.65	29.65	28.80	28.80	8,100
25/08/22	29.38	29.92	29.38	29.92	2,100
24/08/22	29.24	29.49	29.24	29.42	6,700
23/08/22	29.44	29.44	29.29	29.29	254,000
22/08/22	29.61	29.63	29.36	29.49	11,300
19/08/22	30.17	30.17	30.09	30.15	3,000
18/08/22	30.28	30.61	30.28	30.60	19,800
17/08/22	30.45	30.47	30.37	30.42	11,100
16/08/22	30.56	30.86	30.48	30.70	27,600
15/08/22	30.56	30.73	30.51	30.73	10,700

Global Indices

No news available...

Currencies