KraneShares Global Carbon ETF (KRBN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

32.21

-0.22

(-0.68%)

At close: 04:00PM EDT

32.20

-0.01

(-0.03%)

After hours:

07:28PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.14	32.29	31.81	32.21	32.21	30,200
25 Apr 2024	32.39	32.61	32.32	32.43	32.43	94,100
24 Apr 2024	31.73	32.02	31.64	31.92	31.92	112,400
23 Apr 2024	31.62	31.92	31.18	31.80	31.80	127,700
22 Apr 2024	31.71	31.86	31.61	31.72	31.72	39,300
19 Apr 2024	32.72	32.87	32.21	32.30	32.30	33,400
18 Apr 2024	33.11	33.25	32.88	33.04	33.04	102,800
17 Apr 2024	32.67	32.98	32.40	32.81	32.81	47,300
16 Apr 2024	33.48	33.83	33.47	33.67	33.67	84,800
15 Apr 2024	32.84	33.10	32.59	32.59	32.59	68,100
12 Apr 2024	32.72	33.31	32.72	33.16	33.16	128,900
11 Apr 2024	32.00	32.60	32.00	32.50	32.50	126,500
10 Apr 2024	31.07	31.13	30.71	30.77	30.77	46,200
09 Apr 2024	31.33	31.45	31.07	31.30	31.30	32,200
08 Apr 2024	29.20	31.00	29.00	30.94	30.94	132,300
05 Apr 2024	29.94	30.34	29.79	30.25	30.25	99,600
04 Apr 2024	29.81	29.98	29.48	29.56	29.56	74,900
03 Apr 2024	29.44	29.60	29.42	29.49	29.49	95,500
02 Apr 2024	30.00	30.08	29.76	29.85	29.85	112,700
01 Apr 2024	30.64	30.98	30.58	30.80	30.80	131,100
28 Mar 2024	30.63	30.85	30.56	30.76	30.76	54,500
27 Mar 2024	30.41	30.91	30.41	30.85	30.85	49,700
26 Mar 2024	30.93	31.08	30.55	30.82	30.82	93,200
25 Mar 2024	30.88	31.89	30.80	31.51	31.51	73,900
22 Mar 2024	30.86	31.00	30.69	30.77	30.77	57,300
21 Mar 2024	30.33	30.63	30.24	30.24	30.24	85,300
20 Mar 2024	30.17	30.84	30.17	30.46	30.46	39,500
19 Mar 2024	29.92	30.57	29.78	30.47	30.47	62,400
18 Mar 2024	30.48	30.76	30.30	30.41	30.41	58,200
15 Mar 2024	29.99	30.22	29.74	29.96	29.96	160,600
14 Mar 2024	28.23	29.72	28.06	29.52	29.52	885,700
13 Mar 2024	28.68	29.00	28.51	28.53	28.53	70,100
12 Mar 2024	29.13	29.59	29.12	29.51	29.51	76,500
11 Mar 2024	29.22	29.41	29.22	29.30	29.30	93,500
08 Mar 2024	29.99	30.16	29.95	30.04	30.04	103,300
07 Mar 2024	30.62	30.62	30.18	30.44	30.44	70,800
06 Mar 2024	30.69	30.76	30.10	30.14	30.14	50,400
05 Mar 2024	30.65	30.85	30.50	30.52	30.52	144,300
04 Mar 2024	29.24	29.85	29.18	29.65	29.65	132,100
01 Mar 2024	29.41	29.61	29.32	29.51	29.51	82,900
29 Feb 2024	29.45	29.52	29.33	29.49	29.49	96,400
28 Feb 2024	29.96	30.24	29.65	29.70	29.70	137,300
27 Feb 2024	28.86	29.37	28.78	29.28	29.28	120,400
26 Feb 2024	28.71	29.13	28.71	28.76	28.76	117,000
23 Feb 2024	28.34	28.69	28.32	28.58	28.58	116,200
22 Feb 2024	28.46	28.69	28.35	28.55	28.55	110,500
21 Feb 2024	28.72	28.99	28.72	28.93	28.93	300,100
20 Feb 2024	28.54	29.04	28.54	28.76	28.76	155,800
16 Feb 2024	29.41	29.68	29.41	29.55	29.55	66,000
15 Feb 2024	30.01	30.20	29.87	29.92	29.92	66,900
14 Feb 2024	29.40	29.49	29.23	29.37	29.37	61,500
13 Feb 2024	29.31	29.49	29.17	29.40	29.40	87,400
12 Feb 2024	29.80	29.84	29.59	29.66	29.66	166,500
09 Feb 2024	30.11	30.36	30.01	30.23	30.23	96,000
08 Feb 2024	30.88	30.89	30.65	30.71	30.71	89,400
07 Feb 2024	31.13	31.25	31.13	31.14	31.14	50,800
06 Feb 2024	31.35	31.68	31.35	31.46	31.46	55,600
05 Feb 2024	31.49	31.50	31.20	31.35	31.35	92,200
02 Feb 2024	31.79	31.90	31.61	31.72	31.72	61,900
01 Feb 2024	31.50	31.58	31.26	31.46	31.46	70,000
31 Jan 2024	31.60	31.95	31.60	31.70	31.70	42,300
30 Jan 2024	31.17	31.76	31.17	31.65	31.65	81,800
29 Jan 2024	31.49	31.49	30.92	31.00	31.00	98,700
26 Jan 2024	31.50	31.85	31.40	31.48	31.48	130,000
25 Jan 2024	31.55	31.69	31.41	31.60	31.60	185,700
24 Jan 2024	32.00	32.38	31.96	32.28	32.28	77,000
23 Jan 2024	31.23	31.51	31.23	31.45	31.45	88,100
22 Jan 2024	30.97	31.49	30.83	31.28	31.28	116,700
19 Jan 2024	31.68	31.80	31.68	31.76	31.76	63,400
18 Jan 2024	31.43	31.57	31.32	31.52	31.52	195,600
17 Jan 2024	31.69	31.69	31.44	31.61	31.61	116,900
16 Jan 2024	32.15	32.19	32.02	32.08	32.08	173,100
12 Jan 2024	32.26	32.46	32.11	32.34	32.34	241,500
11 Jan 2024	33.31	33.45	32.69	33.02	33.02	115,000
10 Jan 2024	33.52	33.84	33.40	33.80	33.80	69,900
09 Jan 2024	34.20	34.36	34.13	34.25	34.25	76,900
08 Jan 2024	34.55	34.69	34.22	34.27	34.27	82,700
05 Jan 2024	35.31	35.58	35.30	35.57	35.57	39,200
04 Jan 2024	35.03	35.38	34.99	35.33	35.33	40,700
03 Jan 2024	35.34	35.66	35.34	35.63	35.63	73,000
02 Jan 2024	35.38	35.38	34.80	35.11	35.11	185,500
29 Dec 2023	36.33	36.56	36.33	36.49	36.49	169,700
28 Dec 2023	36.33	36.51	36.30	36.34	36.34	124,500
27 Dec 2023	36.06	36.37	36.06	36.36	36.36	79,400
26 Dec 2023	35.73	35.91	35.73	35.84	35.84	130,900
22 Dec 2023	35.60	35.81	35.60	35.76	35.76	105,900
21 Dec 2023	35.24	35.62	35.17	35.46	35.46	154,300
20 Dec 2023	33.37	34.67	33.34	34.35	34.35	113,500
19 Dec 2023	33.35	33.58	33.35	33.56	33.56	100,900
18 Dec 2023	33.50	33.67	33.22	33.34	33.34	85,300
18 Dec 2023	1.13 Dividend
15 Dec 2023	33.80	33.99	33.67	33.83	32.70	75,000
14 Dec 2023	34.52	34.55	33.88	34.10	32.96	63,400
13 Dec 2023	34.12	34.60	33.98	34.39	33.24	104,200
12 Dec 2023	33.69	34.00	33.69	33.87	32.74	236,200
11 Dec 2023	33.22	33.70	33.21	33.53	32.41	101,500
08 Dec 2023	33.94	34.12	33.82	33.85	32.72	68,700
07 Dec 2023	34.04	34.39	34.01	34.21	33.07	129,800
06 Dec 2023	34.00	34.00	33.78	33.93	32.80	130,200
05 Dec 2023	34.03	34.25	33.90	34.00	32.86	148,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,511.26-2,066.34(-2.10%)

KraneShares Global Carbon ETF (KRBN)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,511.26
-2,066.34(-2.10%)