Australia markets closed

KraneShares Global Carbon ETF (KRBN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.76-0.09 (-0.29%)
At close: 04:00PM EDT
30.53 -0.23 (-0.75%)
After hours: 07:50PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202430.6330.8530.5630.7630.7654,500
27 Mar 202430.4130.9130.4130.8530.8549,700
26 Mar 202430.9331.0830.5530.8230.8293,200
25 Mar 202430.8831.8930.8031.5131.5173,900
22 Mar 202430.8631.0030.6930.7730.7757,300
21 Mar 202430.3330.6330.2430.2430.2485,300
20 Mar 202430.1730.8430.1730.4630.4639,500
19 Mar 202429.9230.5729.7830.4730.4762,400
18 Mar 202430.4830.7630.3030.4130.4158,200
15 Mar 202429.9930.2229.7429.9629.96160,600
14 Mar 202428.2329.7228.0629.5229.52885,700
13 Mar 202428.6829.0028.5128.5328.5370,100
12 Mar 202429.1329.5929.1229.5129.5176,500
11 Mar 202429.2229.4129.2229.3029.3093,500
08 Mar 202429.9930.1629.9530.0430.04103,300
07 Mar 202430.6230.6230.1830.4430.4470,800
06 Mar 202430.6930.7630.1030.1430.1450,400
05 Mar 202430.6530.8530.5030.5230.52144,300
04 Mar 202429.2429.8529.1829.6529.65132,100
01 Mar 202429.4129.6129.3229.5129.5182,900
29 Feb 202429.4529.5229.3329.4929.4996,400
28 Feb 202429.9630.2429.6529.7029.70137,300
27 Feb 202428.8629.3728.7829.2829.28120,400
26 Feb 202428.7129.1328.7128.7628.76117,000
23 Feb 202428.3428.6928.3228.5828.58116,200
22 Feb 202428.4628.6928.3528.5528.55110,500
21 Feb 202428.7228.9928.7228.9328.93300,100
20 Feb 202428.5429.0428.5428.7628.76155,800
16 Feb 202429.4129.6829.4129.5529.5566,000
15 Feb 202430.0130.2029.8729.9229.9266,900
14 Feb 202429.4029.4929.2329.3729.3761,500
13 Feb 202429.3129.4929.1729.4029.4087,400
12 Feb 202429.8029.8429.5929.6629.66166,500
09 Feb 202430.1130.3630.0130.2330.2396,000
08 Feb 202430.8830.8930.6530.7130.7189,400
07 Feb 202431.1331.2531.1331.1431.1450,800
06 Feb 202431.3531.6831.3531.4631.4655,600
05 Feb 202431.4931.5031.2031.3531.3592,200
02 Feb 202431.7931.9031.6131.7231.7261,900
01 Feb 202431.5031.5831.2631.4631.4670,000
31 Jan 202431.6031.9531.6031.7031.7042,300
30 Jan 202431.1731.7631.1731.6531.6581,800
29 Jan 202431.4931.4930.9231.0031.0098,700
26 Jan 202431.5031.8531.4031.4831.48130,000
25 Jan 202431.5531.6931.4131.6031.60185,700
24 Jan 202432.0032.3831.9632.2832.2877,000
23 Jan 202431.2331.5131.2331.4531.4588,100
22 Jan 202430.9731.4930.8331.2831.28116,700
19 Jan 202431.6831.8031.6831.7631.7663,400
18 Jan 202431.4331.5731.3231.5231.52195,600
17 Jan 202431.6931.6931.4431.6131.61116,900
16 Jan 202432.1532.1932.0232.0832.08173,100
12 Jan 202432.2632.4632.1132.3432.34241,500
11 Jan 202433.3133.4532.6933.0233.02115,000
10 Jan 202433.5233.8433.4033.8033.8069,900
09 Jan 202434.2034.3634.1334.2534.2576,900
08 Jan 202434.5534.6934.2234.2734.2782,700
05 Jan 202435.3135.5835.3035.5735.5739,200
04 Jan 202435.0335.3834.9935.3335.3340,700
03 Jan 202435.3435.6635.3435.6335.6373,000
02 Jan 202435.3835.3834.8035.1135.11185,500
29 Dec 202336.3336.5636.3336.4936.49169,700
28 Dec 202336.3336.5136.3036.3436.34124,500
27 Dec 202336.0636.3736.0636.3636.3679,400
26 Dec 202335.7335.9135.7335.8435.84130,900
22 Dec 202335.6035.8135.6035.7635.76105,900
21 Dec 202335.2435.6235.1735.4635.46154,300
20 Dec 202333.3734.6733.3434.3534.35113,500
19 Dec 202333.3533.5833.3533.5633.56100,900
18 Dec 202333.5033.6733.2233.3433.3485,300
18 Dec 20231.13 Dividend
15 Dec 202333.8033.9933.6733.8332.7075,000
14 Dec 202334.5234.5533.8834.1032.9663,400
13 Dec 202334.1234.6033.9834.3933.24104,200
12 Dec 202333.6934.0033.6933.8732.74236,200
11 Dec 202333.2233.7033.2133.5332.41101,500
08 Dec 202333.9434.1233.8233.8532.7268,700
07 Dec 202334.0434.3934.0134.2133.07129,800
06 Dec 202334.0034.0033.7833.9332.80130,200
05 Dec 202334.0334.2533.9034.0032.86148,900
04 Dec 202334.8434.9634.4334.6233.4699,100
01 Dec 202335.3135.4535.0535.2134.03129,500
30 Nov 202335.2035.3334.9735.0133.8457,700
29 Nov 202335.4535.5435.1635.2434.06184,100
28 Nov 202336.0536.1935.7735.8734.67115,100
27 Nov 202336.1536.2535.8635.9634.7675,500
24 Nov 202336.8837.1536.8836.9035.6739,000
22 Nov 202336.2836.5836.1536.3935.1745,800
21 Nov 202336.5436.5736.2936.4335.2180,700
20 Nov 202336.8336.9536.6836.7235.4979,900
17 Nov 202336.6836.8836.6036.6835.4548,800
16 Nov 202337.0537.1436.6836.7535.5237,000
15 Nov 202337.1737.3337.1537.2936.0462,600
14 Nov 202336.6737.0236.6736.9835.7475,200
13 Nov 202336.0136.2036.0136.1034.8953,600
10 Nov 202336.1136.5436.0536.5435.3244,700
09 Nov 202335.8036.3535.8036.1734.9686,200
08 Nov 202336.0136.0135.7135.7334.5445,600
07 Nov 202335.7335.8335.6135.6934.5068,900
06 Nov 202335.9236.0035.8035.8834.6855,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...