KraneShares Global Carbon ETF (KRBN) Historical Stock Data
31.78 ↑0.14 (0.44%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRBN is up 0.18% a day on average. There have been 19 days where KraneShares Global Carbon ETF closed green and 11 days where KRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 31.72 | 31.78 | ↑$0.06 (0.19%) | 31.72 | 31.98 | 74.42K |
| 2024-07-25 | 31.73 | 31.64 | ↓$0.09 (-0.28%) | 31.51 | 31.88 | 63.49K |
| 2024-07-24 | 31.65 | 32.14 | ↑$0.49 (1.55%) | 31.65 | 32.26 | 85.81K |
| 2024-07-23 | 31.12 | 31.28 | ↑$0.16 (0.51%) | 31.12 | 31.38 | 51.53K |
| 2024-07-22 | 31.18 | 31.06 | ↓$0.12 (-0.38%) | 30.93 | 31.25 | 42.30K |
| 2024-07-19 | 31.41 | 31.41 | ↑$0.00 (0.00%) | 31.12 | 31.65 | 40.83K |
| 2024-07-18 | 31.61 | 31.46 | ↓$0.15 (-0.47%) | 31.43 | 31.75 | 52.50K |
| 2024-07-17 | 31.59 | 31.58 | ↓$0.01 (-0.03%) | 31.31 | 31.66 | 85.14K |
| 2024-07-16 | 31.64 | 31.87 | ↑$0.23 (0.73%) | 31.64 | 31.99 | 65.02K |
| 2024-07-15 | 31.99 | 31.94 | ↓$0.05 (-0.16%) | 31.92 | 32.08 | 58.85K |
| 2024-07-12 | 32.10 | 32.60 | ↑$0.50 (1.56%) | 32.10 | 32.73 | 45.63K |
| 2024-07-11 | 32.31 | 32.32 | ↑$0.01 (0.03%) | 32.31 | 32.49 | 80.71K |
| 2024-07-10 | 32.22 | 32.25 | ↑$0.03 (0.09%) | 32.10 | 32.42 | 55.16K |
| 2024-07-09 | 32.75 | 32.77 | ↑$0.02 (0.06%) | 32.70 | 33.00 | 167K |
| 2024-07-08 | 33.12 | 33.06 | ↓$0.06 (-0.18%) | 32.91 | 33.12 | 30.12K |
| 2024-07-05 | 33.38 | 33.45 | ↑$0.07 (0.21%) | 33.29 | 33.45 | 33.22K |
| 2024-07-03 | 33.57 | 33.62 | ↑$0.05 (0.15%) | 33.50 | 33.62 | 14.88K |
| 2024-07-02 | 33.02 | 33.52 | ↑$0.50 (1.51%) | 33.02 | 33.69 | 54.84K |
| 2024-07-01 | 32.63 | 32.80 | ↑$0.17 (0.52%) | 32.62 | 32.84 | 45.23K |
| 2024-06-28 | 32.64 | 32.54 | ↓$0.10 (-0.31%) | 32.37 | 32.66 | 23.09K |
| 2024-06-27 | 32.43 | 32.24 | ↓$0.19 (-0.59%) | 32.17 | 32.46 | 31.53K |
| 2024-06-26 | 32.14 | 32.23 | ↑$0.09 (0.28%) | 32.12 | 32.39 | 17.86K |
| 2024-06-25 | 32.06 | 32.38 | ↑$0.32 (1.00%) | 32.06 | 32.38 | 24.05K |
| 2024-06-24 | 31.85 | 32.10 | ↑$0.25 (0.78%) | 31.80 | 32.15 | 56.19K |
| 2024-06-21 | 32.00 | 32.05 | ↑$0.05 (0.16%) | 31.91 | 32.11 | 155.30K |
| 2024-06-20 | 32.72 | 32.49 | ↓$0.23 (-0.70%) | 32.35 | 32.95 | 56.23K |
| 2024-06-18 | 32.49 | 32.50 | ↑$0.01 (0.03%) | 32.49 | 32.82 | 127.44K |
| 2024-06-17 | 32.27 | 32.39 | ↑$0.12 (0.37%) | 32.18 | 32.46 | 66.61K |
| 2024-06-14 | 32.60 | 32.46 | ↓$0.14 (-0.43%) | 32.41 | 32.72 | 39.65K |
| 2024-06-13 | 33.53 | 33.28 | ↓$0.25 (-0.75%) | 33.23 | 33.64 | 201.01K |
Create an account or log in to view more rows.
$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
$KRBN bear trap?
$KRBN today feels different to the moon
$KRBN power hour will be fucking crazy
$KRBN called it
$KRBN cup and handle forming
$KRBN Buy now