KraneShares MSCI One Belt One Road Index ETF (OBOR) Historical Stock Data

21.28 ↑0.10 (0.48%)

As of April 18, 2024, 1:17pm EST.

Historical Data

In the past 30 trading days, OBOR is down -0.06% a day on average. There have been 20 days where KraneShares MSCI One Belt One Road Index ETF closed green and 10 days where OBOR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-17	21.21	21.18	↓$0.03 (-0.13%)	21.17	21.21	600
2024-04-16	21.01	21.01	↑$0.00 (0.00%)	21.01	21.01	208
2024-04-15	21.32	21.18	↓$0.15 (-0.68%)	21.18	21.32	618
2024-04-12	21.24	21.10	↓$0.15 (-0.68%)	21.10	21.24	385
2024-04-10	21.20	21.20	↓$0.00 (0.00%)	21.20	21.20	280
2024-04-09	21.42	21.46	↑$0.04 (0.17%)	21.42	21.46	230
2024-04-08	21.40	21.36	↓$0.04 (-0.20%)	21.35	21.40	2.22K
2024-04-05	21.12	21.12	↑$0.00 (0.00%)	21.12	21.12	2
2024-04-04	21.26	21.09	↓$0.17 (-0.80%)	21.09	21.26	294
2024-04-03	21.15	21.18	↑$0.03 (0.12%)	21.14	21.18	319
2024-04-02	21.08	21.09	↑$0.01 (0.02%)	21.08	21.10	1.17K
2024-04-01	20.99	20.97	↓$0.02 (-0.09%)	20.97	21.00	746
2024-03-28	20.88	20.88	↑$0.00 (0.02%)	20.87	20.90	528
2024-03-27	20.79	20.83	↑$0.04 (0.21%)	20.79	20.83	713
2024-03-26	20.85	20.85	↑$0.00 (0.00%)	20.85	20.85	2
2024-03-25	20.88	20.90	↑$0.02 (0.07%)	20.88	20.91	11.51K
2024-03-22	20.87	20.81	↓$0.06 (-0.27%)	20.81	20.87	1.01K
2024-03-21	20.99	20.99	↑$0.00 (0.00%)	20.99	20.99	5
2024-03-20	20.83	20.99	↑$0.16 (0.78%)	20.83	20.99	130
2024-03-19	20.86	20.87	↑$0.01 (0.06%)	20.86	20.87	119
2024-03-18	20.93	20.93	↑$0.00 (0.00%)	20.93	20.93	2
2024-03-15	20.90	20.90	↑$0.00 (0.00%)	20.90	20.90	1
2024-03-14	20.93	20.83	↓$0.10 (-0.48%)	20.83	20.93	443
2024-03-13	20.93	20.90	↓$0.03 (-0.12%)	20.90	20.93	3.69K
2024-03-12	20.88	20.88	↑$0.00 (0.00%)	20.88	20.88	13
2024-03-11	21.07	21.08	↑$0.01 (0.05%)	21.07	21.08	216
2024-03-08	21.06	21.06	↑$0.00 (0.00%)	21.06	21.06	13
2024-03-07	20.99	20.99	↑$0.00 (0.00%)	20.99	20.99	1
2024-03-06	20.83	20.83	↑$0.00 (0.00%)	20.83	20.83	255
2024-03-05	20.61	20.63	↑$0.02 (0.10%)	20.61	20.63	12.12K