KraneShares Trust - KraneShares Global Carbon Offset Strategy ETF (KSET) Historical Stock Data
0.88 ↑0.00 (0.00%)
As of March 12, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, KSET is down -0.41% a day on average. There have been 15 days where KraneShares Trust - KraneShares Global Carbon Offset Strategy ETF closed green and 15 days where KSET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.89 | 0.88 | ↓$0.01 (-1.56%) | 0.85 | 0.89 | 10.99K |
| 2024-03-13 | 0.86 | 0.87 | ↑$0.01 (0.94%) | 0.86 | 0.88 | 8.19K |
| 2024-03-12 | 0.89 | 0.88 | ↓$0.01 (-1.32%) | 0.78 | 0.92 | 13.09K |
| 2024-03-11 | 0.90 | 0.89 | ↓$0.01 (-1.08%) | 0.84 | 0.90 | 22.67K |
| 2024-03-08 | 0.84 | 0.92 | ↑$0.08 (9.31%) | 0.80 | 0.92 | 8.20K |
| 2024-03-07 | 0.86 | 0.86 | ↓$0.00 (-0.14%) | 0.78 | 0.87 | 38.05K |
| 2024-03-06 | 1.01 | 0.88 | ↓$0.13 (-12.76%) | 0.88 | 1.06 | 269.31K |
| 2024-03-05 | 1.16 | 1.09 | ↓$0.07 (-6.24%) | 1.09 | 1.20 | 19.87K |
| 2024-03-04 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.20 | 1.29 | 17.85K |
| 2024-03-01 | 1.22 | 1.24 | ↑$0.02 (1.48%) | 1.22 | 1.24 | 1.38K |
| 2024-02-29 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.19 | 1.25 | 7.39K |
| 2024-02-28 | 1.23 | 1.23 | ↓$0.00 (-0.33%) | 1.23 | 1.23 | 12.99K |
| 2024-02-27 | 1.21 | 1.21 | ↑$0.00 (0.03%) | 1.21 | 1.21 | 6.68K |
| 2024-02-26 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.20 | 1.26 | 15.63K |
| 2024-02-23 | 1.18 | 1.21 | ↑$0.03 (2.12%) | 1.18 | 1.21 | 1.24K |
| 2024-02-22 | 1.24 | 1.21 | ↓$0.03 (-2.67%) | 1.21 | 1.24 | 1.13K |
| 2024-02-21 | 1.20 | 1.21 | ↑$0.01 (0.42%) | 1.20 | 1.21 | 670 |
| 2024-02-20 | 1.18 | 1.21 | ↑$0.03 (2.53%) | 1.14 | 1.22 | 8.43K |
| 2024-02-16 | 1.17 | 1.18 | ↑$0.01 (0.46%) | 1.17 | 1.19 | 2.76K |
| 2024-02-15 | 1.12 | 1.19 | ↑$0.07 (6.07%) | 1.11 | 1.19 | 17.60K |
| 2024-02-14 | 1.14 | 1.15 | ↑$0.01 (1.27%) | 1.10 | 1.15 | 10.52K |
| 2024-02-13 | 1.14 | 1.12 | ↓$0.02 (-1.74%) | 1.12 | 1.15 | 2.61K |
| 2024-02-12 | 1.11 | 1.15 | ↑$0.04 (3.75%) | 1.11 | 1.15 | 5.86K |
| 2024-02-09 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.14 | 1.18 | 6.76K |
| 2024-02-08 | 1.13 | 1.14 | ↑$0.01 (1.29%) | 1.11 | 1.14 | 2.80K |
| 2024-02-07 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.20 | 10.60K |
| 2024-02-06 | 1.23 | 1.18 | ↓$0.05 (-3.67%) | 1.17 | 1.23 | 8.35K |
| 2024-02-05 | 1.29 | 1.23 | ↓$0.06 (-4.65%) | 1.21 | 1.29 | 19.43K |
| 2024-02-02 | 1.26 | 1.27 | ↑$0.01 (0.77%) | 1.21 | 1.27 | 7.18K |
| 2024-02-01 | 1.23 | 1.28 | ↑$0.05 (4.05%) | 1.22 | 1.31 | 12.88K |
Create an account or log in to view more rows.
$KSET COME ON!!! Ugh!
$KSET my lotto for earnings
$KSET looks like a loading
$KSET why is there no volume? Is that suspicious?
$KSET I blocked some bears and I liked it!
$KSET It's coming
load 'em up.
$KSET Hold on to your Butts.
$KSET we just getting started
$KSET holding and buying these dips is so easy.
$KSET Bears go home!