Canada markets closed

iPath Series B Carbon ETN (GRN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.30-0.33 (-1.24%)
At close: 03:20PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.3026.3026.3026.3026.30200
Apr 25, 202426.7326.8926.6326.6326.632,000
Apr 24, 202425.2826.0025.2826.0026.00900
Apr 23, 202425.6925.8125.6825.8125.811,800
Apr 22, 202425.7526.0125.6825.8825.883,600
Apr 19, 202427.3427.3426.5326.7726.773,800
Apr 18, 202427.6228.0427.5827.8327.838,400
Apr 17, 202427.1027.4227.0227.3227.325,200
Apr 16, 202428.3828.9828.3828.8328.838,000
Apr 15, 202427.1927.6327.1727.2827.284,500
Apr 12, 202427.6327.9727.3127.9727.974,000
Apr 11, 202426.0126.8126.0126.7226.727,400
Apr 10, 202424.3424.5524.3224.4424.442,400
Apr 09, 202424.9525.2124.7724.8924.897,700
Apr 08, 202424.4624.7824.4624.6624.665,100
Apr 05, 202423.2123.7723.1623.7123.714,100
Apr 04, 202422.7422.7422.6522.7022.701,000
Apr 03, 202422.4622.5022.2222.4222.424,600
Apr 02, 202423.0223.0222.7422.8922.892,600
Apr 01, 202423.9524.3223.9024.0224.022,900
Mar 28, 202423.8324.1923.8324.1324.133,400
Mar 27, 202423.9924.3523.9224.2524.253,400
Mar 26, 202424.4824.5024.1624.4124.415,000
Mar 25, 202424.8925.2524.8925.0425.0413,100
Mar 22, 202423.6824.0423.6823.8823.8816,200
Mar 21, 202423.0623.1522.8722.9622.962,500
Mar 20, 202423.5523.5523.1723.3323.33900
Mar 19, 202423.2223.6423.1623.6423.641,700
Mar 18, 202423.6724.0023.4923.8623.865,600
Mar 15, 202423.0223.1422.6823.0923.094,600
Mar 14, 202421.6222.9021.6222.8822.882,800
Mar 13, 202421.4521.6921.4521.6921.694,500
Mar 12, 202421.6022.1321.5422.1322.138,800
Mar 11, 202421.7721.7721.6421.7521.755,400
Mar 08, 202422.5622.6722.5622.6722.67600
Mar 07, 202423.0823.0823.0523.0523.05500
Mar 06, 202423.3223.3322.7722.7722.772,300
Mar 05, 202423.1623.5823.1623.2823.283,800
Mar 04, 202421.4122.1721.4122.1722.1726,900
Mar 01, 202421.7021.9621.7021.8121.813,000
Feb 29, 202421.6522.0321.6521.9321.931,400
Feb 28, 202422.4222.6522.1122.2522.252,200
Feb 27, 202421.2221.7521.1921.7021.704,000
Feb 26, 202420.5021.0020.5020.8820.887,400
Feb 23, 202420.1920.3120.0920.2820.283,200
Feb 22, 202420.4020.4020.2420.2720.275,700
Feb 21, 202420.9821.1520.9821.0821.081,700
Feb 20, 202420.5421.0120.5420.9420.944,100
Feb 16, 202421.7122.0721.7122.0722.07900
Feb 15, 202422.5722.7122.3022.3622.366,400
Feb 14, 202421.6421.8521.5921.8521.854,000
Feb 13, 202421.8221.8721.5221.8721.873,400
Feb 12, 202422.0222.1021.8921.9721.977,000
Feb 09, 202422.7622.7622.4322.6522.652,300
Feb 08, 202423.6223.6223.3123.4223.424,200
Feb 07, 202423.9824.0623.9324.0624.066,300
Feb 06, 202424.4824.6224.3524.4724.47800
Feb 05, 202424.1424.1423.9624.0724.0710,900
Feb 02, 202424.4024.5424.3224.5124.5112,400
Feb 01, 202424.4524.4523.8724.0824.082,200
Jan 31, 202424.7024.7424.7024.7424.741,000
Jan 30, 202423.9124.6723.9124.6724.672,900
Jan 29, 202424.3324.4223.7823.8323.832,100
Jan 26, 202424.2324.4624.1824.2824.285,100
Jan 25, 202424.3424.5524.2524.4224.421,100
Jan 24, 202425.2025.4225.1725.3325.331,100
Jan 23, 202423.8524.4223.8524.3724.376,100
Jan 22, 202423.6924.0823.5623.9723.976,300
Jan 19, 202424.4024.6024.2124.4824.484,900
Jan 18, 202424.1624.3424.1624.3424.342,400
Jan 17, 202424.6224.6224.0124.3324.334,300
Jan 16, 202425.1725.3025.0325.1125.114,000
Jan 12, 202425.4925.4924.9025.3125.317,700
Jan 11, 202426.2926.3025.9026.1726.175,400
Jan 10, 202426.8926.9926.6226.8026.803,400
Jan 09, 202427.7027.9127.5027.6927.695,500
Jan 08, 202428.2728.2727.5227.6927.6921,700
Jan 05, 202429.1829.1829.0629.1229.12900
Jan 04, 202429.0229.1329.0029.1329.13300
Jan 03, 202429.4829.8829.4829.7229.7212,100
Jan 02, 202429.1929.2628.7829.2129.213,400
Dec 29, 202330.6530.7730.5930.6830.684,900
Dec 28, 202330.6030.7530.4530.6730.679,200
Dec 27, 202330.5030.6130.5030.6030.608,200
Dec 26, 202330.1530.2230.1530.2230.22400
Dec 22, 202330.1930.3530.1930.2230.221,700
Dec 21, 202329.6630.1729.6429.8929.898,800
Dec 20, 202328.2228.9128.2228.7628.769,000
Dec 19, 202327.5027.6727.3927.5327.535,200
Dec 18, 202327.6127.6127.3127.3327.337,400
Dec 15, 202326.5726.8026.4726.7326.732,700
Dec 14, 202327.3727.3726.4726.6326.635,100
Dec 13, 202327.3627.6027.2527.5527.5523,000
Dec 12, 202326.9427.2326.9427.1227.123,100
Dec 11, 202326.7827.0926.3726.8426.8457,800
Dec 08, 202327.4227.5327.3027.3927.395,600
Dec 07, 202327.6428.0527.6427.8827.882,100
Dec 06, 202327.2727.6027.2227.4827.484,800
Dec 05, 202327.7927.8927.3427.3527.359,000
Dec 04, 202328.2828.3127.9828.1828.183,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...