Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202249.4849.8849.4849.6049.60146,100
12 Aug 202249.6249.6849.2149.6449.64366,200
11 Aug 202249.1949.5849.1349.3049.30309,300
10 Aug 202248.1248.7748.1248.7748.77285,200
09 Aug 202247.7948.0247.5047.8647.86360,200
08 Aug 202246.9946.9946.6146.9146.91115,700
05 Aug 202246.4647.0046.4646.9646.96111,600
04 Aug 202246.6946.9546.5246.8246.82135,500
03 Aug 202246.0446.6846.0246.5246.52158,300
02 Aug 202245.3145.8645.2945.5145.51129,100
01 Aug 202244.4545.2944.4245.0145.01210,900
29 July 202243.4344.1343.2744.0444.04409,400
28 July 202243.7544.2043.5343.8343.83138,000
27 July 202242.7443.1342.4543.0943.09143,100
26 July 202242.7442.8642.4042.5142.51170,000
25 July 202243.2043.3242.6042.9442.94197,400
22 July 202243.8043.8342.5642.7142.71435,400
21 July 202243.3643.8743.2143.7943.79228,700
20 July 202244.7344.7343.6043.6943.69479,300
19 July 202245.7746.0045.6445.9045.90172,200
18 July 202245.8846.0845.5045.5445.54312,300
15 July 202245.7746.2345.6745.7845.78227,500
14 July 202245.5445.6745.0345.3945.39198,700
13 July 202246.0146.1045.6245.6445.64173,500
12 July 202246.4546.8046.3646.4846.48193,000
11 July 202246.4046.7146.2146.2446.2492,900
08 July 202246.7646.7646.1046.4146.41167,900
07 July 202246.8147.2246.7046.8846.88257,300
06 July 202246.4646.9246.3746.5346.53150,800
05 July 202247.0947.0946.2646.4346.43387,300
01 July 202248.0848.5447.6448.3748.37289,600
30 June 202248.4849.2548.4849.2349.23273,000
29 June 202248.4948.4948.0248.2748.27182,500
28 June 202247.2548.4747.2248.1348.13236,400
27 June 202247.2147.6846.9446.9746.97236,800
24 June 202246.6046.9246.6046.8146.81182,400
23 June 202246.6447.1546.5346.7346.73250,800
22 June 202246.9346.9346.2046.3646.36416,800
21 June 202247.6148.0747.4647.6847.68314,400
17 June 202247.3147.3146.3646.5846.58210,000
16 June 202247.1647.4546.7447.2047.20281,400
15 June 202247.3248.3147.3248.1548.15153,200
14 June 202247.5647.6647.0347.0747.07222,100
13 June 202246.9847.3546.6346.6746.67297,500
10 June 202247.7048.0547.6147.9447.94178,700
09 June 202248.7148.9347.6247.6547.65188,000
08 June 202247.9148.1847.6148.0048.00254,500
07 June 202248.1848.3247.8447.9147.91121,500
06 June 202249.0049.0048.2448.4348.43263,400
03 June 202250.3350.5050.1350.2450.2471,600
02 June 202250.1050.3949.8550.2250.22177,400
01 June 202249.1550.3549.1549.8449.84469,200
31 May 202248.9749.3648.9249.1749.17233,800
27 May 202249.0149.1348.7948.9748.97142,800
26 May 202248.4049.4048.4049.1649.16193,100
25 May 202247.3547.7647.2547.5847.5892,700
24 May 202247.2747.8247.1547.3647.36226,600
23 May 202246.0046.3045.8246.2746.27233,300
20 May 202247.0147.1246.0246.3346.33478,100
19 May 202246.8647.7246.7447.2747.27415,300
18 May 202247.2047.9547.0747.5047.50663,400
17 May 202250.2050.7149.3449.7549.75431,900
16 May 202248.6349.3948.5849.3049.30175,600
13 May 202247.9848.5847.8648.3648.36228,000
12 May 202247.9948.6347.8847.9847.98496,900
11 May 202248.6449.9348.6248.8848.88246,500
10 May 202248.9549.2848.4348.9348.93315,500
09 May 202248.8349.1648.1648.2048.20858,400
06 May 202250.2250.7449.8650.3050.30690,000
05 May 202250.2550.2549.0749.2449.24267,400
04 May 202248.5049.4648.3149.3949.39185,800
03 May 202249.0549.2748.9149.1149.11277,700
02 May 202247.1647.2246.7746.8346.83216,500
29 Apr 202247.9248.2947.3247.4047.40147,300
28 Apr 202246.5047.3446.3847.1547.15169,800
27 Apr 202246.8046.9246.3046.5546.55199,700
26 Apr 202248.4148.6647.2047.2247.22274,000
25 Apr 202248.1148.3647.9348.0648.06540,700
22 Apr 202251.0551.1950.6150.6350.63328,600
21 Apr 202250.4950.6550.0650.1350.13289,100
20 Apr 202250.0050.7449.9150.0850.08522,700
19 Apr 202247.5547.8947.4147.4247.42167,500
18 Apr 202247.2047.8447.1047.2147.21158,800
14 Apr 202248.0048.0947.5747.7247.72129,800
13 Apr 202246.9147.3246.8047.2347.23100,300
12 Apr 202247.4047.6747.2547.3947.39146,800
11 Apr 202247.3847.3846.9147.1147.11248,100
08 Apr 202248.0048.1847.9548.1648.16159,200
07 Apr 202247.5948.1047.5947.8547.85227,500
06 Apr 202246.8946.9046.4946.7346.73339,000
05 Apr 202247.2847.3747.0847.1447.14166,000
04 Apr 202247.2047.7146.8847.6247.62133,300
01 Apr 202247.1047.4547.0347.2747.27189,100
31 Mar 202247.2447.2446.0046.6646.66290,800
30 Mar 202247.3348.0647.2447.5747.57311,600
29 Mar 202248.2348.7448.0648.6848.68336,800
28 Mar 202246.9847.3446.9847.2247.22228,500
25 Mar 202245.5246.1445.3346.1346.13216,300
24 Mar 202245.2546.0444.9446.0046.00416,800
23 Mar 202246.2046.2544.5745.1145.11721,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...