KraneShares Global Carbon ETF (KRBN) Historical Stock Data
29.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRBN is up 0.16% a day on average. There have been 16 days where KraneShares Global Carbon ETF closed green and 14 days where KRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 28.71 | 29.04 | ↑$0.33 (1.15%) | 28.57 | 29.15 | 52.15K |
| 2025-03-21 | 29.10 | 28.91 | ↓$0.19 (-0.65%) | 28.76 | 29.11 | 45.49K |
| 2025-03-20 | 29.47 | 29.39 | ↓$0.08 (-0.27%) | 29.17 | 29.48 | 50.26K |
| 2025-03-19 | 29.45 | 29.68 | ↑$0.23 (0.78%) | 29.45 | 29.75 | 26.25K |
| 2025-03-18 | 28.50 | 28.98 | ↑$0.48 (1.68%) | 28.48 | 28.98 | 26.90K |
| 2025-03-17 | 28.16 | 28.30 | ↑$0.14 (0.50%) | 28.15 | 28.45 | 82.43K |
| 2025-03-14 | 28.40 | 28.29 | ↓$0.11 (-0.39%) | 28.29 | 28.54 | 32.81K |
| 2025-03-13 | 28.20 | 28.12 | ↓$0.08 (-0.28%) | 28.10 | 28.70 | 47.35K |
| 2025-03-12 | 27.52 | 28.09 | ↑$0.57 (2.07%) | 27.52 | 28.35 | 105.62K |
| 2025-03-11 | 27.68 | 27.85 | ↑$0.17 (0.61%) | 27.68 | 27.97 | 95.64K |
| 2025-03-10 | 28.16 | 28.05 | ↓$0.11 (-0.39%) | 27.96 | 28.33 | 57K |
| 2025-03-07 | 28.18 | 28.03 | ↓$0.15 (-0.53%) | 28.01 | 28.40 | 83.44K |
| 2025-03-06 | 27.68 | 27.66 | ↓$0.02 (-0.07%) | 27.62 | 27.78 | 14.85K |
| 2025-03-05 | 27.98 | 27.90 | ↓$0.08 (-0.29%) | 27.87 | 28.14 | 48.70K |
| 2025-03-04 | 27.55 | 27.58 | ↑$0.03 (0.11%) | 27.36 | 27.72 | 47.01K |
| 2025-03-03 | 27.97 | 28.21 | ↑$0.24 (0.86%) | 27.97 | 28.34 | 28.94K |
| 2025-02-28 | 28.19 | 27.89 | ↓$0.30 (-1.06%) | 27.82 | 28.19 | 16.49K |
| 2025-02-27 | 28.20 | 28.46 | ↑$0.26 (0.92%) | 28.20 | 28.62 | 30.91K |
| 2025-02-26 | 28.04 | 28.13 | ↑$0.09 (0.32%) | 27.92 | 28.14 | 22.47K |
| 2025-02-25 | 28.52 | 28.21 | ↓$0.31 (-1.09%) | 28.09 | 28.52 | 177.38K |
| 2025-02-24 | 28.47 | 28.66 | ↑$0.19 (0.67%) | 28.47 | 28.79 | 39.56K |
| 2025-02-21 | 28.45 | 28.61 | ↑$0.16 (0.56%) | 28.45 | 28.75 | 29.66K |
| 2025-02-20 | 28.20 | 28.26 | ↑$0.06 (0.21%) | 28.08 | 28.26 | 41.89K |
| 2025-02-19 | 28.76 | 28.38 | ↓$0.38 (-1.32%) | 28.36 | 28.82 | 46.38K |
| 2025-02-18 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 28.72 | 29.24 | 24.60K |
| 2025-02-14 | 30.07 | 30.47 | ↑$0.40 (1.33%) | 30.07 | 30.50 | 17.50K |
| 2025-02-13 | 29.81 | 29.75 | ↓$0.06 (-0.20%) | 29.63 | 29.84 | 18.69K |
| 2025-02-12 | 30.43 | 30.26 | ↓$0.17 (-0.56%) | 30.00 | 30.43 | 31.19K |
| 2025-02-11 | 30.58 | 30.54 | ↓$0.04 (-0.13%) | 30.34 | 30.61 | 36.52K |
| 2025-02-10 | 30.48 | 30.54 | ↑$0.06 (0.20%) | 30.48 | 30.72 | 17.30K |
Create an account or log in to view more rows.
$KRBN we need more volume
$KRBN I already know
tomorrow the bulls going to say "next week" just like every week.
$KRBN go to the bathroom
come back to green! I like it!
$KRBN take us to the moon
lets goooooo
$KRBN I need a smoke after this trade
$KRBN I can wait.
$KRBN will be green by open
$KRBN This week or next…huge pop.
$KRBN today feels different to the moon
$KRBN the bulls in here