Australia markets closed

KraneShares Global Carbon Transformation ETF (KGHG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.92+0.01 (+0.06%)
At close: 11:30AM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202220.9220.9220.9220.9220.92100
29 Sept 202221.0521.0520.8920.9120.91400
28 Sept 202221.0021.4221.0021.4221.422,000
27 Sept 202220.8820.8820.8820.8820.88100
26 Sept 202221.2921.3620.8520.8520.85900
23 Sept 202221.6021.6021.4521.4821.481,400
22 Sept 202222.5822.5822.5822.5822.58-
21 Sept 202222.9322.9322.9322.9322.93100
20 Sept 202223.0923.0923.0923.0923.09100
19 Sept 202223.4723.7223.4723.7223.72100
16 Sept 202223.8223.8223.6623.6623.66100
15 Sept 202224.0324.0324.0324.0324.03100
14 Sept 202224.3724.3724.3724.3724.37100
13 Sept 202224.2124.2124.2124.2124.21100
12 Sept 202224.8924.8924.8924.8924.89100
09 Sept 202224.6924.6924.6924.6924.69100
08 Sept 202224.1524.2124.1524.2124.21400
07 Sept 202224.0324.0324.0324.0324.03100
06 Sept 202223.4123.4123.4123.4123.41100
02 Sept 202223.7123.7123.3123.3123.31300
01 Sept 202223.3423.4323.3423.4323.43200
31 Aug 202223.8523.8523.8523.8523.85100
30 Aug 202224.6024.6024.0524.0524.05800
29 Aug 202224.6224.6224.6224.6224.62100
26 Aug 202224.6524.6524.6524.6524.65100
25 Aug 202225.3325.3325.3325.3325.33100
24 Aug 202225.0225.0225.0225.0225.02100
23 Aug 202224.6824.6824.6824.6824.68100
22 Aug 202224.3324.3324.3324.3324.33100
19 Aug 202224.6624.6824.6624.6824.68100
18 Aug 202225.1525.1525.1125.1125.11500
17 Aug 202225.1625.1925.0725.0725.07800
16 Aug 202225.3425.3425.3425.3425.34100
15 Aug 202225.2425.2425.2425.2425.24100
12 Aug 202225.3125.3825.3125.3825.38100
11 Aug 202225.0725.0725.0725.0725.07100
10 Aug 202224.9824.9824.9824.9824.98200
09 Aug 202224.4424.4424.4424.4424.44100
08 Aug 202224.2624.2624.1724.1724.17300
05 Aug 202224.1624.1624.1624.1624.16100
04 Aug 202224.0724.0724.0724.0724.07100
03 Aug 202223.8523.8823.8523.8823.88200
02 Aug 202223.8123.8123.7323.7323.73200
01 Aug 202223.4023.8223.4023.7923.791,000
29 July 202223.9723.9723.9723.9723.97100
28 July 202223.5323.5323.5323.5323.53100
27 July 202222.9822.9822.9822.9822.98100
26 July 202222.6022.6022.5622.5622.56100
25 July 202222.6422.6422.6422.6422.64100
22 July 202222.3022.3022.3022.3022.30100
21 July 202222.3522.3522.3522.3522.35200
20 July 202222.3622.3622.3622.3622.36100
19 July 202222.4822.4822.4822.4822.48100
18 July 202221.8321.9921.8121.9921.99600
15 July 202221.5321.5321.5321.5321.53100
14 July 202221.3721.3821.3321.3321.33800
13 July 202221.8921.8921.7821.7821.781,400
12 July 202221.6421.6421.6421.6421.64100
11 July 202221.8421.8421.8421.8421.84100
08 July 202222.1022.1022.1022.1022.10100
07 July 202221.9221.9221.9121.9121.91500
06 July 202221.3321.3321.3321.3321.33100
05 July 202221.5721.5721.2721.4521.45600
01 July 202221.7722.0921.7722.0922.09200
30 June 202221.9722.1021.9222.1022.10300
29 June 202222.3822.3822.3822.3822.38100
28 June 202222.6822.6822.6822.6822.68100
27 June 202222.7822.7822.7822.7822.78100
24 June 202222.6822.6822.6822.6822.68100
23 June 202222.3222.3222.1722.1722.17300
22 June 202222.5022.5022.4022.4022.40200
21 June 202222.7623.0222.7623.0223.02100
17 June 202222.7122.8322.7122.7322.73500
16 June 202222.8722.9622.8722.8722.87500
15 June 202223.6323.7223.3523.7223.72400
14 June 202223.5023.5023.2323.3023.301,800
13 June 202223.7623.9523.7023.7423.748,200
10 June 202224.8924.8924.8924.8924.89200
09 June 202226.0226.0325.4325.4325.432,900
08 June 202226.5026.5026.1726.2326.23300
07 June 202226.3926.5626.3226.5626.56700
06 June 202225.9726.7825.9726.1026.1030,900
03 June 202225.9925.9925.8425.9825.981,300
02 June 202226.1626.1626.1626.1626.16100
01 June 202225.6525.6525.6025.6025.60500
31 May 202225.7625.7625.7625.7625.76100
27 May 202225.8625.8825.8025.8825.88200
26 May 202225.6825.6925.6825.6925.69300
25 May 202225.3525.3825.2525.3825.38300
24 May 202225.2025.2725.1125.1925.192,500
23 May 202225.5025.5025.4025.4025.401,200
20 May 202224.9224.9224.5524.7824.781,800
19 May 202224.7524.7524.7324.7324.73900
18 May 202224.6124.6124.3324.3324.33400
17 May 202224.2424.9224.2424.8724.873,400
16 May 202223.8924.2423.8924.2224.222,400
13 May 202222.7924.7122.2523.9623.9626,600
12 May 202223.1923.1923.0523.1423.14200
11 May 202224.0124.0123.5623.5623.56200
10 May 202223.2923.5523.2923.5523.55700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...