KraneShares Global Carbon ETF (KRBN) Historical Stock Data
39.87 ↑0.03 (0.08%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, KRBN is down -0.02% a day on average. There have been 13 days where KraneShares Global Carbon ETF closed green and 17 days where KRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 40.05 | 39.87 | ↓$0.18 (-0.45%) | 39.73 | 40.16 | 128.18K |
| 2023-02-02 | 39.99 | 39.84 | ↓$0.15 (-0.38%) | 39.35 | 40.11 | 296.61K |
| 2023-02-01 | 40.10 | 40.73 | ↑$0.63 (1.57%) | 39.90 | 40.99 | 546.10K |
| 2023-01-31 | 39.35 | 39.55 | ↑$0.20 (0.51%) | 39.10 | 39.65 | 115.40K |
| 2023-01-30 | 38.65 | 38.51 | ↓$0.14 (-0.36%) | 38.50 | 38.77 | 169.18K |
| 2023-01-27 | 38.73 | 38.52 | ↓$0.21 (-0.54%) | 38.45 | 38.95 | 113.39K |
| 2023-01-26 | 38.48 | 38.78 | ↑$0.30 (0.78%) | 38.22 | 38.79 | 267.98K |
| 2023-01-25 | 36.58 | 37.30 | ↑$0.72 (1.97%) | 36.52 | 37.35 | 104.25K |
| 2023-01-24 | 36.80 | 36.62 | ↓$0.18 (-0.49%) | 36.38 | 36.82 | 128.38K |
| 2023-01-23 | 37.47 | 37.28 | ↓$0.19 (-0.51%) | 37.11 | 37.58 | 236.99K |
| 2023-01-20 | 37.44 | 37.46 | ↑$0.02 (0.05%) | 37.37 | 37.54 | 91.91K |
| 2023-01-19 | 37.30 | 37.26 | ↓$0.04 (-0.11%) | 36.97 | 37.37 | 163.32K |
| 2023-01-18 | 36.79 | 37.08 | ↑$0.29 (0.79%) | 36.79 | 37.31 | 280.28K |
| 2023-01-17 | 35.80 | 35.92 | ↑$0.12 (0.34%) | 35.71 | 36.20 | 98.30K |
| 2023-01-13 | 35.67 | 35.95 | ↑$0.28 (0.78%) | 35.44 | 36.06 | 99.06K |
| 2023-01-12 | 35.73 | 36.09 | ↑$0.36 (1.01%) | 35.65 | 36.15 | 144.12K |
| 2023-01-11 | 35.68 | 35.50 | ↓$0.18 (-0.50%) | 35.20 | 35.68 | 182.35K |
| 2023-01-10 | 35.98 | 35.97 | ↓$0.01 (-0.03%) | 35.61 | 35.99 | 109.42K |
| 2023-01-09 | 35.72 | 36.00 | ↑$0.28 (0.78%) | 35.70 | 36.23 | 241.94K |
| 2023-01-06 | 34.98 | 34.92 | ↓$0.06 (-0.17%) | 34.64 | 34.98 | 156.30K |
| 2023-01-05 | 34.77 | 34.95 | ↑$0.18 (0.52%) | 34.71 | 35.08 | 180.93K |
| 2023-01-04 | 35.70 | 34.66 | ↓$1.04 (-2.91%) | 34.64 | 35.70 | 358.92K |
| 2023-01-03 | 36.76 | 36.41 | ↓$0.35 (-0.95%) | 36.36 | 36.93 | 387.38K |
| 2022-12-30 | 36.80 | 36.47 | ↓$0.33 (-0.90%) | 36.02 | 36.80 | 505.28K |
| 2022-12-29 | 37.36 | 37.25 | ↓$0.11 (-0.29%) | 36.82 | 37.38 | 204.58K |
| 2022-12-28 | 38.23 | 37.52 | ↓$0.71 (-1.86%) | 37.34 | 38.34 | 290.28K |
| 2022-12-27 | 46.77 | 46.74 | ↓$0.03 (-0.06%) | 46.58 | 46.96 | 88.15K |
| 2022-12-23 | 46.66 | 46.99 | ↑$0.33 (0.71%) | 46.49 | 47.00 | 102.23K |
| 2022-12-22 | 46.89 | 46.88 | ↓$0.01 (-0.02%) | 46.39 | 46.89 | 52.39K |
| 2022-12-21 | 46.31 | 46.36 | ↑$0.05 (0.11%) | 46.20 | 46.51 | 66.53K |
Create an account or log in to view more rows.
$KRBN I do it for the thrills!
$KRBN don’t be boring today beast
$KRBN Shorts are calling in all the favors
$KRBN Buy the dip
$KRBN run it!
$KRBN C'mon
do a spike!!
$KRBN wow. The volume is so low today. Unreal
$KRBN Shorts are calling in all the favors
$KRBN not worrying
$KRBN News Plz.....