Carbon Strategy ETF (KARB) Historical Stock Data
28.72 ↑0.28 (0.99%)
As of April 25, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, KARB is up 0.03% a day on average. There have been 27 days where Carbon Strategy ETF closed green and 3 days where KARB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.28 | 28.44 | ↑$0.16 (0.56%) | 28.28 | 28.44 | 202 |
| 2024-04-25 | 28.46 | 28.76 | ↑$0.30 (1.06%) | 28.46 | 28.76 | 450 |
| 2024-04-24 | 28.24 | 28.24 | ↑$0.00 (0.00%) | 28.24 | 28.24 | 20 |
| 2024-04-23 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.18 | 28.18 | 6 |
| 2024-04-22 | 28.12 | 28.12 | ↑$0.00 (0.00%) | 28.12 | 28.12 | 356 |
| 2024-04-19 | 28.50 | 28.59 | ↑$0.09 (0.31%) | 28.50 | 28.59 | 323 |
| 2024-04-18 | 29.08 | 29.24 | ↑$0.16 (0.54%) | 29.08 | 29.24 | 402 |
| 2024-04-17 | 28.92 | 28.92 | ↑$0.00 (0.00%) | 28.92 | 28.92 | 5 |
| 2024-04-16 | 29.46 | 29.64 | ↑$0.18 (0.62%) | 29.36 | 29.64 | 314 |
| 2024-04-15 | 29.28 | 28.79 | ↓$0.49 (-1.66%) | 28.79 | 29.28 | 376 |
| 2024-04-12 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.14 | 29.14 | 2 |
| 2024-04-11 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 167 |
| 2024-04-10 | 27.36 | 27.24 | ↓$0.12 (-0.44%) | 27.24 | 27.36 | 500 |
| 2024-04-09 | 27.61 | 27.61 | ↑$0.00 (0.00%) | 27.61 | 27.61 | 1 |
| 2024-04-08 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.23 | 27.23 | 33 |
| 2024-04-05 | 26.73 | 26.73 | ↑$0.00 (0.00%) | 26.73 | 26.73 | 1 |
| 2024-04-04 | 26.16 | 26.16 | ↓$0.00 (0.00%) | 26.16 | 26.21 | 222 |
| 2024-04-03 | 26.27 | 26.27 | ↑$0.00 (0.00%) | 26.27 | 26.27 | 22 |
| 2024-04-02 | 26.62 | 26.62 | ↑$0.00 (0.00%) | 26.62 | 26.62 | 32 |
| 2024-04-01 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.33 | 27.33 | 3 |
| 2024-03-28 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 18 |
| 2024-03-27 | 27.30 | 27.30 | ↑$0.00 (0.00%) | 27.30 | 27.30 | 2 |
| 2024-03-26 | 27.22 | 27.22 | ↑$0.00 (0.00%) | 27.22 | 27.22 | 3 |
| 2024-03-25 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 32 |
| 2024-03-22 | 27.17 | 27.17 | ↑$0.00 (0.00%) | 27.17 | 27.17 | 4 |
| 2024-03-21 | 26.85 | 26.85 | ↑$0.00 (0.00%) | 26.85 | 26.85 | 110 |
| 2024-03-20 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 6 |
| 2024-03-19 | 26.95 | 26.95 | ↑$0.00 (0.00%) | 26.95 | 26.95 | 10 |
| 2024-03-18 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.68 | 26.68 | 1 |
| 2024-03-15 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 26.07 | 26.07 | 2 |
Create an account or log in to view more rows.
$KARB News?
$KARB has just been halted from trading.
$KARB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$KARB what’s gonna happen now
$KARB Bull flag forming?
$KARB we just getting started
$KARB we all speculate but nobody knows what going to happen.
$KARB I hate this company.
$KARB Just buy and hold
$KARB oversold! Buy the dip