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.

DateOpenCloseChangeLowHighVolume
2023-02-0340.0539.87↓$0.18 (-0.45%)39.7340.16128.18K
2023-02-0239.9939.84↓$0.15 (-0.38%)39.3540.11296.61K
2023-02-0140.1040.73↑$0.63 (1.57%)39.9040.99546.10K
2023-01-3139.3539.55↑$0.20 (0.51%)39.1039.65115.40K
2023-01-3038.6538.51↓$0.14 (-0.36%)38.5038.77169.18K
2023-01-2738.7338.52↓$0.21 (-0.54%)38.4538.95113.39K
2023-01-2638.4838.78↑$0.30 (0.78%)38.2238.79267.98K
2023-01-2536.5837.30↑$0.72 (1.97%)36.5237.35104.25K
2023-01-2436.8036.62↓$0.18 (-0.49%)36.3836.82128.38K
2023-01-2337.4737.28↓$0.19 (-0.51%)37.1137.58236.99K
2023-01-2037.4437.46↑$0.02 (0.05%)37.3737.5491.91K
2023-01-1937.3037.26↓$0.04 (-0.11%)36.9737.37163.32K
2023-01-1836.7937.08↑$0.29 (0.79%)36.7937.31280.28K
2023-01-1735.8035.92↑$0.12 (0.34%)35.7136.2098.30K
2023-01-1335.6735.95↑$0.28 (0.78%)35.4436.0699.06K
2023-01-1235.7336.09↑$0.36 (1.01%)35.6536.15144.12K
2023-01-1135.6835.50↓$0.18 (-0.50%)35.2035.68182.35K
2023-01-1035.9835.97↓$0.01 (-0.03%)35.6135.99109.42K
2023-01-0935.7236.00↑$0.28 (0.78%)35.7036.23241.94K
2023-01-0634.9834.92↓$0.06 (-0.17%)34.6434.98156.30K
2023-01-0534.7734.95↑$0.18 (0.52%)34.7135.08180.93K
2023-01-0435.7034.66↓$1.04 (-2.91%)34.6435.70358.92K
2023-01-0336.7636.41↓$0.35 (-0.95%)36.3636.93387.38K
2022-12-3036.8036.47↓$0.33 (-0.90%)36.0236.80505.28K
2022-12-2937.3637.25↓$0.11 (-0.29%)36.8237.38204.58K
2022-12-2838.2337.52↓$0.71 (-1.86%)37.3438.34290.28K
2022-12-2746.7746.74↓$0.03 (-0.06%)46.5846.9688.15K
2022-12-2346.6646.99↑$0.33 (0.71%)46.4947.00102.23K
2022-12-2246.8946.88↓$0.01 (-0.02%)46.3946.8952.39K
2022-12-2146.3146.36↑$0.05 (0.11%)46.2046.5166.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.