KraneShares MSCI One Belt One Road Index ETF (OBOR) Historical Stock Data

21.31 ↑0.15 (0.70%)

As of May 1, 2024, 3:01pm EST.

Historical Data

In the past 30 trading days, OBOR is down -0.01% a day on average. There have been 21 days where KraneShares MSCI One Belt One Road Index ETF closed green and 9 days where OBOR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	21.21	21.16	↓$0.05 (-0.25%)	21.16	21.21	1.90K
2024-04-29	21.28	21.38	↑$0.10 (0.46%)	21.28	21.38	2.86K
2024-04-26	21.21	21.21	↑$0.00 (0.00%)	21.17	21.22	1.45K
2024-04-25	21.21	21.22	↑$0.01 (0.06%)	21.21	21.22	400
2024-04-24	21.13	21.15	↑$0.02 (0.11%)	21.13	21.15	102
2024-04-23	21.10	21.11	↑$0.01 (0.04%)	21.10	21.15	2K
2024-04-22	21.18	21.26	↑$0.08 (0.36%)	21.15	21.26	2.41K
2024-04-19	21.23	21.30	↑$0.07 (0.33%)	21.23	21.30	2.45K
2024-04-18	21.28	21.28	↑$0.00 (0.01%)	21.27	21.33	1.82K
2024-04-17	21.21	21.18	↓$0.03 (-0.13%)	21.17	21.21	600
2024-04-16	21.01	21.01	↑$0.00 (0.00%)	21.01	21.01	208
2024-04-15	21.32	21.18	↓$0.15 (-0.68%)	21.18	21.32	618
2024-04-12	21.24	21.10	↓$0.15 (-0.68%)	21.10	21.24	385
2024-04-10	21.20	21.20	↓$0.00 (0.00%)	21.20	21.20	280
2024-04-09	21.42	21.46	↑$0.04 (0.17%)	21.42	21.46	230
2024-04-08	21.40	21.36	↓$0.04 (-0.20%)	21.35	21.40	2.22K
2024-04-05	21.12	21.12	↑$0.00 (0.00%)	21.12	21.12	2
2024-04-04	21.26	21.09	↓$0.17 (-0.80%)	21.09	21.26	294
2024-04-03	21.15	21.18	↑$0.03 (0.12%)	21.14	21.18	319
2024-04-02	21.08	21.09	↑$0.01 (0.02%)	21.08	21.10	1.17K
2024-04-01	20.99	20.97	↓$0.02 (-0.09%)	20.97	21.00	746
2024-03-28	20.88	20.88	↑$0.00 (0.02%)	20.87	20.90	528
2024-03-27	20.79	20.83	↑$0.04 (0.21%)	20.79	20.83	713
2024-03-26	20.85	20.85	↑$0.00 (0.00%)	20.85	20.85	2
2024-03-25	20.88	20.90	↑$0.02 (0.07%)	20.88	20.91	11.51K
2024-03-22	20.87	20.81	↓$0.06 (-0.27%)	20.81	20.87	1.01K
2024-03-21	20.99	20.99	↑$0.00 (0.00%)	20.99	20.99	5
2024-03-20	20.83	20.99	↑$0.16 (0.78%)	20.83	20.99	130
2024-03-19	20.86	20.87	↑$0.01 (0.06%)	20.86	20.87	119
2024-03-18	20.93	20.93	↑$0.00 (0.00%)	20.93	20.93	2