Carbon Strategy ETF (KARB) Historical Stock Data
27.13 ↓0.17 (-0.62%)
As of March 26, 2024, 10:00am EST.
Historical Data
In the past 30 trading days, KARB is down -0.04% a day on average. There have been 23 days where Carbon Strategy ETF closed green and 7 days where KARB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.73 | 25.73 | 3 |
2024-03-13 | 24.93 | 24.93 | ↑$0.00 (0.00%) | 24.93 | 24.93 | 22 |
2024-03-12 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 21 |
2024-03-11 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 2 |
2024-03-08 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.28 | 26.28 | 23 |
2024-03-07 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 2 |
2024-03-05 | 26.86 | 26.76 | ↓$0.11 (-0.39%) | 26.76 | 26.86 | 267 |
2024-03-04 | 26.06 | 26.16 | ↑$0.10 (0.38%) | 26.06 | 26.16 | 463 |
2024-03-01 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 1 |
2024-02-29 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 8 |
2024-02-28 | 26.60 | 26.16 | ↓$0.45 (-1.69%) | 26.16 | 26.60 | 302 |
2024-02-27 | 25.86 | 25.80 | ↓$0.06 (-0.24%) | 25.80 | 25.86 | 654 |
2024-02-26 | 25.63 | 25.43 | ↓$0.20 (-0.78%) | 25.43 | 25.67 | 2.17K |
2024-02-23 | 25.02 | 25.12 | ↑$0.10 (0.40%) | 25.02 | 25.23 | 302 |
2024-02-22 | 25.21 | 25.26 | ↑$0.05 (0.20%) | 25.06 | 25.26 | 1.04K |
2024-02-21 | 25.40 | 25.63 | ↑$0.23 (0.90%) | 25.40 | 25.63 | 725 |
2024-02-20 | 25.21 | 25.39 | ↑$0.18 (0.71%) | 25.21 | 25.49 | 574 |
2024-02-16 | 26.25 | 26.12 | ↓$0.13 (-0.48%) | 26.12 | 26.25 | 1.11K |
2024-02-15 | 26.37 | 26.55 | ↑$0.18 (0.67%) | 26.37 | 26.57 | 659 |
2024-02-14 | 26.04 | 25.95 | ↓$0.09 (-0.36%) | 25.95 | 26.05 | 620 |
2024-02-13 | 26.11 | 25.98 | ↓$0.13 (-0.52%) | 25.98 | 26.11 | 1.23K |
Create an account or log in to view more rows.
$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
$KARB let’s go!! Squeeze time
$KARB gonna come down hard today