News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

KraneShares Global Carbon ETF (KRBN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

49.60

-0.04

(-0.08%)

At close: 04:00PM EDT

49.60

0.00

(0.00%)

Pre-market:

06:19AM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	49.48	49.88	49.48	49.60	49.60	146,100
12 Aug 2022	49.62	49.68	49.21	49.64	49.64	366,200
11 Aug 2022	49.19	49.58	49.13	49.30	49.30	309,300
10 Aug 2022	48.12	48.77	48.12	48.77	48.77	285,200
09 Aug 2022	47.79	48.02	47.50	47.86	47.86	360,200
08 Aug 2022	46.99	46.99	46.61	46.91	46.91	115,700
05 Aug 2022	46.46	47.00	46.46	46.96	46.96	111,600
04 Aug 2022	46.69	46.95	46.52	46.82	46.82	135,500
03 Aug 2022	46.04	46.68	46.02	46.52	46.52	158,300
02 Aug 2022	45.31	45.86	45.29	45.51	45.51	129,100
01 Aug 2022	44.45	45.29	44.42	45.01	45.01	210,900
29 July 2022	43.43	44.13	43.27	44.04	44.04	409,400
28 July 2022	43.75	44.20	43.53	43.83	43.83	138,000
27 July 2022	42.74	43.13	42.45	43.09	43.09	143,100
26 July 2022	42.74	42.86	42.40	42.51	42.51	170,000
25 July 2022	43.20	43.32	42.60	42.94	42.94	197,400
22 July 2022	43.80	43.83	42.56	42.71	42.71	435,400
21 July 2022	43.36	43.87	43.21	43.79	43.79	228,700
20 July 2022	44.73	44.73	43.60	43.69	43.69	479,300
19 July 2022	45.77	46.00	45.64	45.90	45.90	172,200
18 July 2022	45.88	46.08	45.50	45.54	45.54	312,300
15 July 2022	45.77	46.23	45.67	45.78	45.78	227,500
14 July 2022	45.54	45.67	45.03	45.39	45.39	198,700
13 July 2022	46.01	46.10	45.62	45.64	45.64	173,500
12 July 2022	46.45	46.80	46.36	46.48	46.48	193,000
11 July 2022	46.40	46.71	46.21	46.24	46.24	92,900
08 July 2022	46.76	46.76	46.10	46.41	46.41	167,900
07 July 2022	46.81	47.22	46.70	46.88	46.88	257,300
06 July 2022	46.46	46.92	46.37	46.53	46.53	150,800
05 July 2022	47.09	47.09	46.26	46.43	46.43	387,300
01 July 2022	48.08	48.54	47.64	48.37	48.37	289,600
30 June 2022	48.48	49.25	48.48	49.23	49.23	273,000
29 June 2022	48.49	48.49	48.02	48.27	48.27	182,500
28 June 2022	47.25	48.47	47.22	48.13	48.13	236,400
27 June 2022	47.21	47.68	46.94	46.97	46.97	236,800
24 June 2022	46.60	46.92	46.60	46.81	46.81	182,400
23 June 2022	46.64	47.15	46.53	46.73	46.73	250,800
22 June 2022	46.93	46.93	46.20	46.36	46.36	416,800
21 June 2022	47.61	48.07	47.46	47.68	47.68	314,400
17 June 2022	47.31	47.31	46.36	46.58	46.58	210,000
16 June 2022	47.16	47.45	46.74	47.20	47.20	281,400
15 June 2022	47.32	48.31	47.32	48.15	48.15	153,200
14 June 2022	47.56	47.66	47.03	47.07	47.07	222,100
13 June 2022	46.98	47.35	46.63	46.67	46.67	297,500
10 June 2022	47.70	48.05	47.61	47.94	47.94	178,700
09 June 2022	48.71	48.93	47.62	47.65	47.65	188,000
08 June 2022	47.91	48.18	47.61	48.00	48.00	254,500
07 June 2022	48.18	48.32	47.84	47.91	47.91	121,500
06 June 2022	49.00	49.00	48.24	48.43	48.43	263,400
03 June 2022	50.33	50.50	50.13	50.24	50.24	71,600
02 June 2022	50.10	50.39	49.85	50.22	50.22	177,400
01 June 2022	49.15	50.35	49.15	49.84	49.84	469,200
31 May 2022	48.97	49.36	48.92	49.17	49.17	233,800
27 May 2022	49.01	49.13	48.79	48.97	48.97	142,800
26 May 2022	48.40	49.40	48.40	49.16	49.16	193,100
25 May 2022	47.35	47.76	47.25	47.58	47.58	92,700
24 May 2022	47.27	47.82	47.15	47.36	47.36	226,600
23 May 2022	46.00	46.30	45.82	46.27	46.27	233,300
20 May 2022	47.01	47.12	46.02	46.33	46.33	478,100
19 May 2022	46.86	47.72	46.74	47.27	47.27	415,300
18 May 2022	47.20	47.95	47.07	47.50	47.50	663,400
17 May 2022	50.20	50.71	49.34	49.75	49.75	431,900
16 May 2022	48.63	49.39	48.58	49.30	49.30	175,600
13 May 2022	47.98	48.58	47.86	48.36	48.36	228,000
12 May 2022	47.99	48.63	47.88	47.98	47.98	496,900
11 May 2022	48.64	49.93	48.62	48.88	48.88	246,500
10 May 2022	48.95	49.28	48.43	48.93	48.93	315,500
09 May 2022	48.83	49.16	48.16	48.20	48.20	858,400
06 May 2022	50.22	50.74	49.86	50.30	50.30	690,000
05 May 2022	50.25	50.25	49.07	49.24	49.24	267,400
04 May 2022	48.50	49.46	48.31	49.39	49.39	185,800
03 May 2022	49.05	49.27	48.91	49.11	49.11	277,700
02 May 2022	47.16	47.22	46.77	46.83	46.83	216,500
29 Apr 2022	47.92	48.29	47.32	47.40	47.40	147,300
28 Apr 2022	46.50	47.34	46.38	47.15	47.15	169,800
27 Apr 2022	46.80	46.92	46.30	46.55	46.55	199,700
26 Apr 2022	48.41	48.66	47.20	47.22	47.22	274,000
25 Apr 2022	48.11	48.36	47.93	48.06	48.06	540,700
22 Apr 2022	51.05	51.19	50.61	50.63	50.63	328,600
21 Apr 2022	50.49	50.65	50.06	50.13	50.13	289,100
20 Apr 2022	50.00	50.74	49.91	50.08	50.08	522,700
19 Apr 2022	47.55	47.89	47.41	47.42	47.42	167,500
18 Apr 2022	47.20	47.84	47.10	47.21	47.21	158,800
14 Apr 2022	48.00	48.09	47.57	47.72	47.72	129,800
13 Apr 2022	46.91	47.32	46.80	47.23	47.23	100,300
12 Apr 2022	47.40	47.67	47.25	47.39	47.39	146,800
11 Apr 2022	47.38	47.38	46.91	47.11	47.11	248,100
08 Apr 2022	48.00	48.18	47.95	48.16	48.16	159,200
07 Apr 2022	47.59	48.10	47.59	47.85	47.85	227,500
06 Apr 2022	46.89	46.90	46.49	46.73	46.73	339,000
05 Apr 2022	47.28	47.37	47.08	47.14	47.14	166,000
04 Apr 2022	47.20	47.71	46.88	47.62	47.62	133,300
01 Apr 2022	47.10	47.45	47.03	47.27	47.27	189,100
31 Mar 2022	47.24	47.24	46.00	46.66	46.66	290,800
30 Mar 2022	47.33	48.06	47.24	47.57	47.57	311,600
29 Mar 2022	48.23	48.74	48.06	48.68	48.68	336,800
28 Mar 2022	46.98	47.34	46.98	47.22	47.22	228,500
25 Mar 2022	45.52	46.14	45.33	46.13	46.13	216,300
24 Mar 2022	45.25	46.04	44.94	46.00	46.00	416,800
23 Mar 2022	46.20	46.25	44.57	45.11	45.11	721,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,361.90+37.00(+0.51%)

AUD/USD0.7001-0.0026(-0.38%)

ASX 2007,105.40+41.10(+0.58%)

OIL88.55-0.86(-0.96%)

GOLD1,790.40-7.70(-0.43%)

BTC-AUD34,342.90-461.84(-1.33%)

News that makes you smarter and richer... For free.

KraneShares Global Carbon ETF (KRBN)

ALL ORDS
7,361.90
+37.00(+0.51%)

AUD/USD
0.7001
-0.0026(-0.38%)

ASX 200
7,105.40
+41.10(+0.58%)

OIL
88.55
-0.86(-0.96%)

GOLD
1,790.40
-7.70(-0.43%)

BTC-AUD
34,342.90
-461.84(-1.33%)