KraneShares Global Carbon ETF (KRBN) Historical Stock Data

29.51 ↑0.02 (0.07%)
As of March 1, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, KRBN is up 0.22% a day on average. There have been 20 days where KraneShares Global Carbon ETF closed green and 10 days where KRBN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-0129.4129.51↑$0.10 (0.34%)29.3229.6182.87K
2024-02-2929.4529.49↑$0.04 (0.14%)29.3329.5296.39K
2024-02-2829.9629.70↓$0.26 (-0.87%)29.6530.24137.33K
2024-02-2728.8629.28↑$0.42 (1.46%)28.7829.37120.43K
2024-02-2628.7128.76↑$0.05 (0.17%)28.7129.13117.01K
2024-02-2328.3428.58↑$0.24 (0.85%)28.3228.69116.17K
2024-02-2228.4628.55↑$0.09 (0.32%)28.3528.69109.09K
2024-02-2128.7228.93↑$0.21 (0.73%)28.7228.99300.11K
2024-02-2028.5428.76↑$0.22 (0.77%)28.5429.04155.85K
2024-02-1629.4129.55↑$0.14 (0.48%)29.4129.6866.02K
2024-02-1530.0129.92↓$0.09 (-0.30%)29.8730.2066.94K
2024-02-1429.4029.37↓$0.03 (-0.10%)29.2329.4961.52K
2024-02-1329.3129.40↑$0.09 (0.31%)29.1729.4887.37K
2024-02-1229.8029.66↓$0.14 (-0.47%)29.5929.84166.48K
2024-02-0930.1130.23↑$0.12 (0.40%)30.0130.3695.95K
2024-02-0830.8830.71↓$0.17 (-0.55%)30.6530.8989.22K
2024-02-0731.1331.14↑$0.01 (0.03%)31.1331.2650.73K
2024-02-0631.3531.46↑$0.11 (0.35%)31.3531.6855.62K
2024-02-0531.4931.35↓$0.14 (-0.44%)31.2031.4992.19K
2024-02-0231.7931.72↓$0.07 (-0.22%)31.6431.9061.85K
2024-02-0131.5031.46↓$0.04 (-0.13%)31.3331.5869.97K
2024-01-3131.6031.70↑$0.10 (0.32%)31.6031.9542.18K
2024-01-3031.1731.65↑$0.48 (1.54%)31.1731.7781.82K
2024-01-2931.4931.00↓$0.49 (-1.56%)30.9231.4997.55K
2024-01-2631.5031.48↓$0.02 (-0.06%)31.4031.85130.02K
2024-01-2531.5531.60↑$0.05 (0.16%)31.4131.69185.72K
2024-01-2432.0032.28↑$0.28 (0.88%)31.9632.3976.94K
2024-01-2331.2331.45↑$0.22 (0.70%)31.2331.5288K
2024-01-2230.9731.28↑$0.31 (1.00%)30.8331.49116.75K
2024-01-1931.6831.76↑$0.08 (0.25%)31.6831.8063.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$KRBN power hour will be fucking crazy

0 Like Report
dandanaiwo

$KRBN Guys when can we expect that 30% drop?

0 Like Report