KraneShares Global Carbon ETF (KRBN) Historical Stock Data
32.33 ↓0.17 (-0.52%)
As of May 1, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, KRBN is up 0.48% a day on average. There have been 20 days where KraneShares Global Carbon ETF closed green and 10 days where KRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 31.97 | 32.33 | ↑$0.36 (1.13%) | 31.97 | 32.36 | 35.46K |
| 2024-04-30 | 32.35 | 32.50 | ↑$0.15 (0.46%) | 32.31 | 32.64 | 71.55K |
| 2024-04-29 | 31.53 | 31.68 | ↑$0.15 (0.48%) | 31.37 | 31.80 | 46.34K |
| 2024-04-26 | 32.14 | 32.21 | ↑$0.07 (0.22%) | 31.81 | 32.29 | 30.23K |
| 2024-04-25 | 32.39 | 32.43 | ↑$0.04 (0.12%) | 32.32 | 32.61 | 93.74K |
| 2024-04-24 | 31.73 | 31.92 | ↑$0.19 (0.60%) | 31.64 | 32.01 | 112.42K |
| 2024-04-23 | 31.62 | 31.80 | ↑$0.18 (0.57%) | 31.18 | 31.84 | 127.66K |
| 2024-04-22 | 31.71 | 31.72 | ↑$0.01 (0.03%) | 31.61 | 31.86 | 39.26K |
| 2024-04-19 | 32.72 | 32.30 | ↓$0.42 (-1.28%) | 32.21 | 32.87 | 33.60K |
| 2024-04-18 | 33.11 | 33.04 | ↓$0.07 (-0.21%) | 32.88 | 33.21 | 102.81K |
| 2024-04-17 | 32.67 | 32.81 | ↑$0.14 (0.43%) | 32.40 | 32.98 | 47.30K |
| 2024-04-16 | 33.48 | 33.67 | ↑$0.19 (0.57%) | 33.47 | 33.83 | 84.76K |
| 2024-04-15 | 32.84 | 32.59 | ↓$0.25 (-0.76%) | 32.59 | 33.10 | 68.07K |
| 2024-04-12 | 32.72 | 33.16 | ↑$0.44 (1.34%) | 32.72 | 33.31 | 128.86K |
| 2024-04-11 | 32.00 | 32.50 | ↑$0.50 (1.56%) | 32.00 | 32.60 | 126.47K |
| 2024-04-10 | 31.07 | 30.77 | ↓$0.30 (-0.97%) | 30.71 | 31.13 | 46.23K |
| 2024-04-09 | 31.33 | 31.30 | ↓$0.03 (-0.10%) | 31.07 | 31.39 | 32.22K |
| 2024-04-08 | 29.20 | 30.94 | ↑$1.74 (5.96%) | 29.00 | 31.00 | 132.18K |
| 2024-04-05 | 29.94 | 30.25 | ↑$0.31 (1.04%) | 29.79 | 30.35 | 99.56K |
| 2024-04-04 | 29.81 | 29.56 | ↓$0.25 (-0.84%) | 29.48 | 29.98 | 74.90K |
| 2024-04-03 | 29.44 | 29.49 | ↑$0.05 (0.17%) | 29.42 | 29.60 | 95.50K |
| 2024-04-02 | 30.00 | 29.85 | ↓$0.15 (-0.50%) | 29.76 | 30.08 | 112.70K |
| 2024-04-01 | 30.64 | 30.80 | ↑$0.16 (0.52%) | 30.59 | 30.98 | 131.08K |
| 2024-03-28 | 30.63 | 30.76 | ↑$0.13 (0.42%) | 30.56 | 30.85 | 54.54K |
| 2024-03-27 | 30.41 | 30.85 | ↑$0.44 (1.45%) | 30.41 | 30.91 | 49.65K |
| 2024-03-26 | 30.93 | 30.82 | ↓$0.11 (-0.36%) | 30.55 | 31.08 | 93.21K |
| 2024-03-25 | 30.88 | 31.51 | ↑$0.63 (2.04%) | 30.80 | 31.89 | 73.78K |
| 2024-03-22 | 30.86 | 30.77 | ↓$0.09 (-0.29%) | 30.69 | 31.00 | 57.28K |
| 2024-03-21 | 30.33 | 30.24 | ↓$0.09 (-0.30%) | 30.24 | 30.63 | 85.27K |
| 2024-03-20 | 30.17 | 30.46 | ↑$0.29 (0.96%) | 30.17 | 30.84 | 39.55K |
Create an account or log in to view more rows.
$KRBN bear trap?
$KRBN today feels different to the moon
$KRBN power hour will be fucking crazy
$KRBN called it
$KRBN cup and handle forming
$KRBN Buy now
$KRBN We will not sell!
$KRBN bears haha
$KRBN Guys when can we expect that 30% drop?
$KRBN all in