Advertisement

U.S. Markets open in 9 hrs 5 mins

S&P Futures
5,873.50
-13.50(-0.23%)
Dow Futures
43,279.00
-63.00(-0.15%)
Nasdaq Futures
20,293.00
-56.50(-0.28%)
Russell 2000 Futures
2,303.20
-1.20(-0.05%)
Crude Oil
70.54
+0.15(+0.21%)
Gold
2,694.00
+2.70(+0.10%)

KraneShares Global Carbon ETF (KRBN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

31.45

-0.58

(-1.81%)

At close: 04:00PM EDT

31.45

0.00

(0.00%)

After hours:

07:17PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	-	-	-	-	-	-
Oct 16, 2024	-	-	-	-	-	-
Oct 15, 2024	32.05	32.07	31.72	32.03	32.03	90,600
Oct 14, 2024	31.93	32.20	31.93	32.07	32.07	42,700
Oct 11, 2024	31.56	31.81	31.56	31.69	31.69	53,000
Oct 10, 2024	31.66	31.75	31.45	31.62	31.62	50,100
Oct 09, 2024	30.92	31.10	30.68	30.95	30.95	30,900
Oct 08, 2024	30.47	30.49	30.34	30.39	30.39	84,700
Oct 07, 2024	30.52	31.03	30.52	30.87	30.87	75,200
Oct 04, 2024	30.80	30.89	30.65	30.71	30.71	21,500
Oct 03, 2024	30.80	31.08	30.72	30.74	30.74	34,100
Oct 02, 2024	30.88	30.91	30.76	30.83	30.83	8,400
Oct 01, 2024	30.88	31.29	30.87	31.01	31.01	71,100
Sep 30, 2024	31.90	31.90	31.65	31.66	31.66	32,400
Sep 27, 2024	31.86	32.00	31.78	31.90	31.90	47,900
Sep 26, 2024	31.65	31.95	31.65	31.81	31.81	77,300
Sep 25, 2024	31.21	31.58	31.21	31.56	31.56	36,200
Sep 24, 2024	31.16	31.37	31.11	31.31	31.31	13,600
Sep 23, 2024	31.37	31.65	31.27	31.36	31.36	25,500
Sep 20, 2024	31.40	31.58	31.40	31.49	31.49	45,000
Sep 19, 2024	31.23	31.45	31.03	31.31	31.31	46,200
Sep 18, 2024	31.47	31.59	31.27	31.35	31.35	32,300
Sep 17, 2024	31.36	31.85	31.33	31.48	31.48	71,100
Sep 16, 2024	31.44	31.65	31.24	31.24	31.24	28,000
Sep 13, 2024	31.31	31.73	31.31	31.73	31.73	72,700
Sep 12, 2024	31.41	31.56	31.37	31.50	31.50	50,600
Sep 11, 2024	31.54	31.77	31.53	31.71	31.71	43,700
Sep 10, 2024	31.66	31.74	31.41	31.46	31.46	38,900
Sep 09, 2024	32.00	32.10	31.87	31.98	31.98	66,500
Sep 06, 2024	32.13	32.13	31.90	31.93	31.93	33,200
Sep 05, 2024	32.18	32.18	31.84	31.98	31.98	42,200
Sep 04, 2024	32.31	32.40	32.11	32.13	32.13	21,100
Sep 03, 2024	32.62	32.75	32.52	32.57	32.57	69,600
Aug 30, 2024	33.08	33.29	33.07	33.13	33.13	26,000
Aug 29, 2024	33.29	33.55	33.06	33.23	33.23	95,700
Aug 28, 2024	33.56	33.56	33.15	33.21	33.21	33,900
Aug 27, 2024	33.16	33.71	33.16	33.67	33.67	62,100
Aug 26, 2024	32.82	33.11	32.82	32.97	32.97	29,900
Aug 23, 2024	32.88	33.28	32.88	33.27	33.27	30,800
Aug 22, 2024	32.82	33.28	32.79	33.09	33.09	38,500
Aug 21, 2024	33.47	33.68	33.10	33.19	33.19	74,100
Aug 20, 2024	33.71	33.80	33.50	33.70	33.70	78,900
Aug 19, 2024	33.50	33.64	33.50	33.62	33.62	33,200
Aug 16, 2024	33.15	33.29	33.10	33.27	33.27	24,700
Aug 15, 2024	33.13	33.26	32.98	33.18	33.18	15,900
Aug 14, 2024	33.07	33.29	32.94	33.13	33.13	56,900
Aug 13, 2024	32.98	33.13	32.76	33.03	33.03	47,400
Aug 12, 2024	33.36	33.53	33.09	33.24	33.24	47,100
Aug 09, 2024	32.66	32.67	32.45	32.54	32.54	77,000
Aug 08, 2024	32.95	33.02	32.63	32.85	32.85	52,000
Aug 07, 2024	32.62	33.00	32.62	32.86	32.86	30,100
Aug 06, 2024	32.31	32.70	32.31	32.65	32.65	50,100
Aug 05, 2024	31.85	32.26	31.71	32.24	32.24	70,300
Aug 02, 2024	32.79	33.07	32.69	32.71	32.71	125,700
Aug 01, 2024	32.52	32.97	32.52	32.97	32.97	62,400
Jul 31, 2024	31.65	32.15	31.61	32.11	32.11	115,000
Jul 30, 2024	31.70	31.76	31.43	31.59	31.59	62,400
Jul 29, 2024	31.79	31.96	31.69	31.89	31.89	123,200
Jul 26, 2024	31.72	31.98	31.72	31.78	31.78	74,400
Jul 25, 2024	31.73	31.90	31.51	31.64	31.64	63,500
Jul 24, 2024	31.65	32.29	31.65	32.14	32.14	85,800
Jul 23, 2024	31.12	31.38	31.12	31.28	31.28	51,500
Jul 22, 2024	31.18	31.25	30.93	31.06	31.06	42,300
Jul 19, 2024	31.41	31.65	31.12	31.41	31.41	40,800
Jul 18, 2024	31.61	31.75	31.43	31.46	31.46	52,500
Jul 17, 2024	31.59	31.66	31.31	31.58	31.58	85,100
Jul 16, 2024	31.64	31.99	31.64	31.87	31.87	65,400
Jul 15, 2024	31.99	32.08	31.92	31.94	31.94	58,800
Jul 12, 2024	32.10	32.72	32.10	32.60	32.60	45,600
Jul 11, 2024	32.31	32.49	32.31	32.32	32.32	80,700
Jul 10, 2024	32.22	32.42	32.09	32.25	32.25	55,200
Jul 09, 2024	32.75	33.00	32.70	32.77	32.77	167,000
Jul 08, 2024	33.12	33.12	32.91	33.06	33.06	30,100
Jul 05, 2024	33.38	33.45	33.29	33.45	33.45	33,500
Jul 03, 2024	33.57	33.62	33.50	33.62	33.62	14,900
Jul 02, 2024	33.02	33.69	33.02	33.52	33.52	55,000
Jul 01, 2024	32.63	32.84	32.62	32.80	32.80	45,200
Jun 28, 2024	32.64	32.66	32.37	32.54	32.54	275,500
Jun 27, 2024	32.43	32.46	32.17	32.24	32.24	31,500
Jun 26, 2024	32.14	32.39	32.12	32.23	32.23	17,900
Jun 25, 2024	32.06	32.38	32.06	32.38	32.38	24,100
Jun 24, 2024	31.85	32.15	31.79	32.10	32.10	56,200
Jun 21, 2024	32.00	32.14	31.91	32.05	32.05	155,300
Jun 20, 2024	32.72	32.95	32.35	32.49	32.49	58,300
Jun 18, 2024	32.49	32.82	32.49	32.50	32.50	127,400
Jun 17, 2024	32.27	32.46	32.18	32.39	32.39	66,600
Jun 14, 2024	32.60	32.72	32.39	32.46	32.46	39,600
Jun 13, 2024	33.53	33.64	33.23	33.28	33.28	201,000
Jun 12, 2024	33.67	33.68	33.20	33.24	33.24	27,700
Jun 11, 2024	33.15	33.21	32.92	32.99	32.99	43,600
Jun 10, 2024	33.00	33.40	32.84	33.27	33.27	122,500
Jun 07, 2024	33.40	33.70	33.39	33.39	33.39	48,900
Jun 06, 2024	33.39	33.80	33.28	33.80	33.80	43,300
Jun 05, 2024	33.41	33.69	33.20	33.39	33.39	164,000
Jun 04, 2024	34.01	34.14	33.80	33.82	33.82	187,200
Jun 03, 2024	35.33	35.58	34.86	34.90	34.90	163,300
May 31, 2024	35.22	35.31	34.75	34.84	34.84	69,700
May 30, 2024	35.30	35.77	35.17	35.21	35.21	80,000
May 29, 2024	35.09	35.12	34.89	35.06	35.06	25,800
May 28, 2024	35.14	35.50	35.14	35.35	35.35	60,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,873.50-13.50(-0.23%)

Dow Futures43,279.00-63.00(-0.15%)

Nasdaq Futures20,293.00-56.50(-0.28%)

Russell 2000 Futures2,303.20-1.20(-0.05%)

Crude Oil70.54+0.15(+0.21%)

Gold2,694.00+2.70(+0.10%)

KraneShares Global Carbon ETF (KRBN)

S&P Futures
5,873.50
-13.50(-0.23%)

Dow Futures
43,279.00
-63.00(-0.15%)

Nasdaq Futures
20,293.00
-56.50(-0.28%)

Russell 2000 Futures
2,303.20
-1.20(-0.05%)

Crude Oil
70.54
+0.15(+0.21%)

Gold
2,694.00
+2.70(+0.10%)