KraneShares Global Carbon ETF (KRBN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 32.39 | 32.61 | 32.32 | 32.43 | 32.43 | 93,738 |
| Apr 24, 2024 | 31.73 | 32.02 | 31.64 | 31.92 | 31.92 | 112,400 |
| Apr 23, 2024 | 31.62 | 31.92 | 31.18 | 31.80 | 31.80 | 127,700 |
| Apr 22, 2024 | 31.71 | 31.86 | 31.61 | 31.72 | 31.72 | 39,300 |
| Apr 19, 2024 | 32.72 | 32.87 | 32.21 | 32.30 | 32.30 | 33,400 |
| Apr 18, 2024 | 33.11 | 33.25 | 32.88 | 33.04 | 33.04 | 102,800 |
| Apr 17, 2024 | 32.67 | 32.98 | 32.40 | 32.81 | 32.81 | 47,300 |
| Apr 16, 2024 | 33.48 | 33.83 | 33.47 | 33.67 | 33.67 | 84,800 |
| Apr 15, 2024 | 32.84 | 33.10 | 32.59 | 32.59 | 32.59 | 68,100 |
| Apr 12, 2024 | 32.72 | 33.31 | 32.72 | 33.16 | 33.16 | 128,900 |
| Apr 11, 2024 | 32.00 | 32.60 | 32.00 | 32.50 | 32.50 | 126,500 |
| Apr 10, 2024 | 31.07 | 31.13 | 30.71 | 30.77 | 30.77 | 46,200 |
| Apr 09, 2024 | 31.33 | 31.45 | 31.07 | 31.30 | 31.30 | 32,200 |
| Apr 08, 2024 | 29.20 | 31.00 | 29.00 | 30.94 | 30.94 | 132,300 |
| Apr 05, 2024 | 29.94 | 30.34 | 29.79 | 30.25 | 30.25 | 99,600 |
| Apr 04, 2024 | 29.81 | 29.98 | 29.48 | 29.56 | 29.56 | 74,900 |
| Apr 03, 2024 | 29.44 | 29.60 | 29.42 | 29.49 | 29.49 | 95,500 |
| Apr 02, 2024 | 30.00 | 30.08 | 29.76 | 29.85 | 29.85 | 112,700 |
| Apr 01, 2024 | 30.64 | 30.98 | 30.58 | 30.80 | 30.80 | 131,100 |
| Mar 28, 2024 | 30.63 | 30.85 | 30.56 | 30.76 | 30.76 | 54,500 |
| Mar 27, 2024 | 30.41 | 30.91 | 30.41 | 30.85 | 30.85 | 49,700 |
| Mar 26, 2024 | 30.93 | 31.08 | 30.55 | 30.82 | 30.82 | 93,200 |
| Mar 25, 2024 | 30.88 | 31.89 | 30.80 | 31.51 | 31.51 | 73,900 |
| Mar 22, 2024 | 30.86 | 31.00 | 30.69 | 30.77 | 30.77 | 57,300 |
| Mar 21, 2024 | 30.33 | 30.63 | 30.24 | 30.24 | 30.24 | 85,300 |
| Mar 20, 2024 | 30.17 | 30.84 | 30.17 | 30.46 | 30.46 | 39,500 |
| Mar 19, 2024 | 29.92 | 30.57 | 29.78 | 30.47 | 30.47 | 62,400 |
| Mar 18, 2024 | 30.48 | 30.76 | 30.30 | 30.41 | 30.41 | 58,200 |
| Mar 15, 2024 | 29.99 | 30.22 | 29.74 | 29.96 | 29.96 | 160,600 |
| Mar 14, 2024 | 28.23 | 29.72 | 28.06 | 29.52 | 29.52 | 885,700 |
| Mar 13, 2024 | 28.68 | 29.00 | 28.51 | 28.53 | 28.53 | 70,100 |
| Mar 12, 2024 | 29.13 | 29.59 | 29.12 | 29.51 | 29.51 | 76,500 |
| Mar 11, 2024 | 29.22 | 29.41 | 29.22 | 29.30 | 29.30 | 93,500 |
| Mar 08, 2024 | 29.99 | 30.16 | 29.95 | 30.04 | 30.04 | 103,300 |
| Mar 07, 2024 | 30.62 | 30.62 | 30.18 | 30.44 | 30.44 | 70,800 |
| Mar 06, 2024 | 30.69 | 30.76 | 30.10 | 30.14 | 30.14 | 50,400 |
| Mar 05, 2024 | 30.65 | 30.85 | 30.50 | 30.52 | 30.52 | 144,300 |
| Mar 04, 2024 | 29.24 | 29.85 | 29.18 | 29.65 | 29.65 | 132,100 |
| Mar 01, 2024 | 29.41 | 29.61 | 29.32 | 29.51 | 29.51 | 82,900 |
| Feb 29, 2024 | 29.45 | 29.52 | 29.33 | 29.49 | 29.49 | 96,400 |
| Feb 28, 2024 | 29.96 | 30.24 | 29.65 | 29.70 | 29.70 | 137,300 |
| Feb 27, 2024 | 28.86 | 29.37 | 28.78 | 29.28 | 29.28 | 120,400 |
| Feb 26, 2024 | 28.71 | 29.13 | 28.71 | 28.76 | 28.76 | 117,000 |
| Feb 23, 2024 | 28.34 | 28.69 | 28.32 | 28.58 | 28.58 | 116,200 |
| Feb 22, 2024 | 28.46 | 28.69 | 28.35 | 28.55 | 28.55 | 110,500 |
| Feb 21, 2024 | 28.72 | 28.99 | 28.72 | 28.93 | 28.93 | 300,100 |
| Feb 20, 2024 | 28.54 | 29.04 | 28.54 | 28.76 | 28.76 | 155,800 |
| Feb 16, 2024 | 29.41 | 29.68 | 29.41 | 29.55 | 29.55 | 66,000 |
| Feb 15, 2024 | 30.01 | 30.20 | 29.87 | 29.92 | 29.92 | 66,900 |
| Feb 14, 2024 | 29.40 | 29.49 | 29.23 | 29.37 | 29.37 | 61,500 |
| Feb 13, 2024 | 29.31 | 29.49 | 29.17 | 29.40 | 29.40 | 87,400 |
| Feb 12, 2024 | 29.80 | 29.84 | 29.59 | 29.66 | 29.66 | 166,500 |
| Feb 09, 2024 | 30.11 | 30.36 | 30.01 | 30.23 | 30.23 | 96,000 |
| Feb 08, 2024 | 30.88 | 30.89 | 30.65 | 30.71 | 30.71 | 89,400 |
| Feb 07, 2024 | 31.13 | 31.25 | 31.13 | 31.14 | 31.14 | 50,800 |
| Feb 06, 2024 | 31.35 | 31.68 | 31.35 | 31.46 | 31.46 | 55,600 |
| Feb 05, 2024 | 31.49 | 31.50 | 31.20 | 31.35 | 31.35 | 92,200 |
| Feb 02, 2024 | 31.79 | 31.90 | 31.61 | 31.72 | 31.72 | 61,900 |
| Feb 01, 2024 | 31.50 | 31.58 | 31.26 | 31.46 | 31.46 | 70,000 |
| Jan 31, 2024 | 31.60 | 31.95 | 31.60 | 31.70 | 31.70 | 42,300 |
| Jan 30, 2024 | 31.17 | 31.76 | 31.17 | 31.65 | 31.65 | 81,800 |
| Jan 29, 2024 | 31.49 | 31.49 | 30.92 | 31.00 | 31.00 | 98,700 |
| Jan 26, 2024 | 31.50 | 31.85 | 31.40 | 31.48 | 31.48 | 130,000 |
| Jan 25, 2024 | 31.55 | 31.69 | 31.41 | 31.60 | 31.60 | 185,700 |
| Jan 24, 2024 | 32.00 | 32.38 | 31.96 | 32.28 | 32.28 | 77,000 |
| Jan 23, 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 31.45 | 88,100 |
| Jan 22, 2024 | 30.97 | 31.49 | 30.83 | 31.28 | 31.28 | 116,700 |
| Jan 19, 2024 | 31.68 | 31.80 | 31.68 | 31.76 | 31.76 | 63,400 |
| Jan 18, 2024 | 31.43 | 31.57 | 31.32 | 31.52 | 31.52 | 195,600 |
| Jan 17, 2024 | 31.69 | 31.69 | 31.44 | 31.61 | 31.61 | 116,900 |
| Jan 16, 2024 | 32.15 | 32.19 | 32.02 | 32.08 | 32.08 | 173,100 |
| Jan 12, 2024 | 32.26 | 32.46 | 32.11 | 32.34 | 32.34 | 241,500 |
| Jan 11, 2024 | 33.31 | 33.45 | 32.69 | 33.02 | 33.02 | 115,000 |
| Jan 10, 2024 | 33.52 | 33.84 | 33.40 | 33.80 | 33.80 | 69,900 |
| Jan 09, 2024 | 34.20 | 34.36 | 34.13 | 34.25 | 34.25 | 76,900 |
| Jan 08, 2024 | 34.55 | 34.69 | 34.22 | 34.27 | 34.27 | 82,700 |
| Jan 05, 2024 | 35.31 | 35.58 | 35.30 | 35.57 | 35.57 | 39,200 |
| Jan 04, 2024 | 35.03 | 35.38 | 34.99 | 35.33 | 35.33 | 40,700 |
| Jan 03, 2024 | 35.34 | 35.66 | 35.34 | 35.63 | 35.63 | 73,000 |
| Jan 02, 2024 | 35.38 | 35.38 | 34.80 | 35.11 | 35.11 | 185,500 |
| Dec 29, 2023 | 36.33 | 36.56 | 36.33 | 36.49 | 36.49 | 169,700 |
| Dec 28, 2023 | 36.33 | 36.51 | 36.30 | 36.34 | 36.34 | 124,500 |
| Dec 27, 2023 | 36.06 | 36.37 | 36.06 | 36.36 | 36.36 | 79,400 |
| Dec 26, 2023 | 35.73 | 35.91 | 35.73 | 35.84 | 35.84 | 130,900 |
| Dec 22, 2023 | 35.60 | 35.81 | 35.60 | 35.76 | 35.76 | 105,900 |
| Dec 21, 2023 | 35.24 | 35.62 | 35.17 | 35.46 | 35.46 | 154,300 |
| Dec 20, 2023 | 33.37 | 34.67 | 33.34 | 34.35 | 34.35 | 113,500 |
| Dec 19, 2023 | 33.35 | 33.58 | 33.35 | 33.56 | 33.56 | 100,900 |
| Dec 18, 2023 | 33.50 | 33.67 | 33.22 | 33.34 | 33.34 | 85,300 |
| Dec 18, 2023 | 1.13 Dividend | |||||
| Dec 15, 2023 | 33.80 | 33.99 | 33.67 | 33.83 | 32.70 | 75,000 |
| Dec 14, 2023 | 34.52 | 34.55 | 33.88 | 34.10 | 32.96 | 63,400 |
| Dec 13, 2023 | 34.12 | 34.60 | 33.98 | 34.39 | 33.24 | 104,200 |
| Dec 12, 2023 | 33.69 | 34.00 | 33.69 | 33.87 | 32.74 | 236,200 |
| Dec 11, 2023 | 33.22 | 33.70 | 33.21 | 33.53 | 32.41 | 101,500 |
| Dec 08, 2023 | 33.94 | 34.12 | 33.82 | 33.85 | 32.72 | 68,700 |
| Dec 07, 2023 | 34.04 | 34.39 | 34.01 | 34.21 | 33.07 | 129,800 |
| Dec 06, 2023 | 34.00 | 34.00 | 33.78 | 33.93 | 32.80 | 130,200 |
| Dec 05, 2023 | 34.03 | 34.25 | 33.90 | 34.00 | 32.86 | 148,900 |
| Dec 04, 2023 | 34.84 | 34.96 | 34.43 | 34.62 | 33.46 | 99,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.