KraneShares Global Carbon Offset Strategy ETF (KSET)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 27 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 26 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 25 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 22 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 21 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 20 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 19 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 18 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 15 Mar 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
| 14 Mar 2024 | 0.8919 | 0.8919 | 0.8500 | 0.8780 | 0.8780 | 11,192 |
| 13 Mar 2024 | 0.8629 | 0.8767 | 0.8606 | 0.8710 | 0.8710 | 8,208 |
| 12 Mar 2024 | 0.8884 | 0.9156 | 0.7800 | 0.8767 | 0.8767 | 13,095 |
| 11 Mar 2024 | 0.8981 | 0.8981 | 0.8400 | 0.8884 | 0.8884 | 22,673 |
| 08 Mar 2024 | 0.8389 | 0.9180 | 0.7800 | 0.9170 | 0.9170 | 8,203 |
| 07 Mar 2024 | 0.8578 | 0.8655 | 0.7801 | 0.8566 | 0.8566 | 38,087 |
| 06 Mar 2024 | 1.0100 | 1.0599 | 0.8750 | 0.8811 | 0.8811 | 270,371 |
| 05 Mar 2024 | 1.1600 | 1.1953 | 1.0876 | 1.0876 | 1.0876 | 19,873 |
| 04 Mar 2024 | 1.2400 | 1.2900 | 1.1975 | 1.2300 | 1.2300 | 17,849 |
| 01 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2380 | 1.2380 | 1,378 |
| 29 Feb 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 7,394 |
| 28 Feb 2024 | 1.2300 | 1.2300 | 1.2259 | 1.2259 | 1.2259 | 12,987 |
| 27 Feb 2024 | 1.2100 | 1.2104 | 1.2100 | 1.2104 | 1.2104 | 6,705 |
| 26 Feb 2024 | 1.2600 | 1.2600 | 1.2010 | 1.2200 | 1.2200 | 16,087 |
| 23 Feb 2024 | 1.1800 | 1.2050 | 1.1800 | 1.2050 | 1.2050 | 1,242 |
| 22 Feb 2024 | 1.2380 | 1.2380 | 1.2050 | 1.2050 | 1.2050 | 1,129 |
| 21 Feb 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 670 |
| 20 Feb 2024 | 1.1800 | 1.2150 | 1.1410 | 1.2098 | 1.2098 | 8,430 |
| 16 Feb 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1754 | 1.1754 | 2,760 |
| 15 Feb 2024 | 1.1219 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 17,597 |
| 14 Feb 2024 | 1.1400 | 1.1545 | 1.1001 | 1.1545 | 1.1545 | 10,519 |
| 13 Feb 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1202 | 1.1202 | 2,606 |
| 12 Feb 2024 | 1.1100 | 1.1516 | 1.1100 | 1.1516 | 1.1516 | 5,861 |
| 09 Feb 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 6,763 |
| 08 Feb 2024 | 1.1300 | 1.1446 | 1.1100 | 1.1446 | 1.1446 | 2,798 |
| 07 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 10,596 |
| 06 Feb 2024 | 1.2300 | 1.2300 | 1.1700 | 1.1848 | 1.1848 | 8,347 |
| 05 Feb 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2300 | 1.2300 | 19,427 |
| 02 Feb 2024 | 1.2600 | 1.2800 | 1.2101 | 1.2697 | 1.2697 | 7,181 |
| 01 Feb 2024 | 1.2300 | 1.3100 | 1.2200 | 1.2798 | 1.2798 | 12,890 |
| 31 Jan 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1898 | 1.1898 | 14,646 |
| 30 Jan 2024 | 1.1700 | 1.2200 | 1.1401 | 1.1900 | 1.1900 | 31,065 |
| 29 Jan 2024 | 1.0870 | 1.1450 | 1.0800 | 1.1450 | 1.1450 | 1,631 |
| 26 Jan 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0598 | 1.0598 | 2,662 |
| 25 Jan 2024 | 1.0400 | 1.0990 | 1.0400 | 1.0700 | 1.0700 | 1,920 |
| 24 Jan 2024 | 1.0000 | 1.0001 | 0.9827 | 0.9827 | 0.9827 | 1,793 |
| 23 Jan 2024 | 0.9860 | 1.0300 | 0.9860 | 1.0200 | 1.0200 | 4,043 |
| 22 Jan 2024 | 0.9800 | 1.0120 | 0.9800 | 0.9975 | 0.9975 | 5,435 |
| 19 Jan 2024 | 1.0400 | 1.0400 | 0.9801 | 1.0050 | 1.0050 | 3,843 |
| 18 Jan 2024 | 1.1400 | 1.1600 | 1.0352 | 1.0352 | 1.0352 | 2,621 |
| 17 Jan 2024 | 1.2100 | 1.3400 | 1.0300 | 1.0600 | 1.0600 | 30,492 |
| 16 Jan 2024 | 1.3100 | 1.3300 | 1.2201 | 1.2600 | 1.2600 | 22,696 |
| 12 Jan 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2762 | 1.2762 | 17,002 |
| 11 Jan 2024 | 1.3200 | 1.3300 | 1.1900 | 1.2682 | 1.2682 | 15,253 |
| 10 Jan 2024 | 1.3800 | 1.4499 | 1.2700 | 1.3474 | 1.3474 | 44,129 |
| 09 Jan 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2080 | 1.2080 | 31,867 |
| 08 Jan 2024 | 0.9800 | 1.0300 | 0.9712 | 1.0286 | 1.0286 | 5,381 |
| 05 Jan 2024 | 0.9471 | 0.9712 | 0.9291 | 0.9712 | 0.9712 | 13,074 |
| 04 Jan 2024 | 0.9497 | 0.9600 | 0.9201 | 0.9471 | 0.9471 | 4,531 |
| 03 Jan 2024 | 0.9300 | 0.9314 | 0.9300 | 0.9314 | 0.9314 | 1,349 |
| 02 Jan 2024 | 0.9400 | 0.9500 | 0.9252 | 0.9490 | 0.9490 | 8,173 |
| 29 Dec 2023 | 0.9200 | 0.9785 | 0.9097 | 0.9400 | 0.9400 | 14,888 |
| 28 Dec 2023 | 0.9676 | 0.9676 | 0.9044 | 0.9044 | 0.9044 | 15,006 |
| 27 Dec 2023 | 1.0100 | 1.0100 | 0.9200 | 0.9450 | 0.9450 | 10,421 |
| 26 Dec 2023 | 1.0700 | 1.1200 | 1.0000 | 1.0500 | 1.0500 | 10,425 |
| 22 Dec 2023 | 0.8604 | 1.0500 | 0.8604 | 1.0350 | 1.0350 | 5,119 |
| 21 Dec 2023 | 0.8524 | 0.8786 | 0.8335 | 0.8344 | 0.8344 | 6,179 |
| 20 Dec 2023 | 0.8016 | 0.9380 | 0.8016 | 0.9000 | 0.9000 | 5,907 |
| 19 Dec 2023 | 0.8770 | 1.0200 | 0.7775 | 0.8240 | 0.8240 | 42,365 |
| 18 Dec 2023 | 1.3200 | 1.3800 | 1.0380 | 1.1600 | 1.1600 | 17,640 |
| 18 Dec 2023 | 0.016906 Dividend | |||||
| 15 Dec 2023 | 1.1600 | 1.2500 | 1.1600 | 1.1982 | 1.1813 | 2,445 |
| 14 Dec 2023 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.1831 | 5,933 |
| 13 Dec 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2028 | 3,018 |
| 12 Dec 2023 | 1.3200 | 1.3400 | 1.2600 | 1.2600 | 1.2422 | 3,098 |
| 11 Dec 2023 | 1.2900 | 1.3704 | 1.2900 | 1.3600 | 1.3408 | 236,268 |
| 08 Dec 2023 | 1.3000 | 1.3120 | 1.2400 | 1.2943 | 1.2760 | 4,123 |
| 07 Dec 2023 | 1.3100 | 1.3200 | 1.2550 | 1.3100 | 1.2915 | 3,087 |
| 06 Dec 2023 | 1.2700 | 1.3200 | 1.2700 | 1.3050 | 1.2866 | 19,361 |
| 05 Dec 2023 | 1.2101 | 1.2600 | 1.2101 | 1.2400 | 1.2225 | 3,340 |
| 04 Dec 2023 | 1.2300 | 1.2600 | 1.1800 | 1.2100 | 1.1929 | 57,635 |
| 01 Dec 2023 | 1.2258 | 1.2800 | 1.2200 | 1.2545 | 1.2368 | 5,640 |
| 30 Nov 2023 | 1.1100 | 1.2400 | 1.0850 | 1.1650 | 1.1486 | 15,972 |
| 29 Nov 2023 | 1.1300 | 1.1300 | 1.0200 | 1.0800 | 1.0648 | 28,701 |
| 28 Nov 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1535 | 1,306 |
| 27 Nov 2023 | 1.1900 | 1.1998 | 1.1700 | 1.1998 | 1.1829 | 520 |
| 24 Nov 2023 | 1.1700 | 1.1902 | 1.1400 | 1.1902 | 1.1734 | 2,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.