KraneShares Global Carbon ETF (KRBN) Historical Stock Data
28.10 ↓0.13 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRBN is up 0.14% a day on average. There have been 18 days where KraneShares Global Carbon ETF closed green and 12 days where KRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 28.18 | 28.10 | ↓$0.08 (-0.28%) | 28.01 | 28.28 | 44.60K |
| 2024-12-24 | 28.21 | 28.23 | ↑$0.02 (0.07%) | 28.19 | 28.24 | 40.54K |
| 2024-12-23 | 28.11 | 28.18 | ↑$0.07 (0.25%) | 28.11 | 28.34 | 70.04K |
| 2024-12-20 | 27.71 | 27.73 | ↑$0.02 (0.07%) | 27.68 | 27.94 | 55.43K |
| 2024-12-19 | 27.39 | 27.79 | ↑$0.40 (1.46%) | 27.39 | 27.85 | 97.88K |
| 2024-12-18 | 27.27 | 26.98 | ↓$0.29 (-1.06%) | 26.95 | 27.39 | 260.05K |
| 2024-12-17 | 27.30 | 27.28 | ↓$0.02 (-0.07%) | 27.05 | 27.53 | 33.85K |
| 2024-12-16 | 29.37 | 29.42 | ↑$0.05 (0.17%) | 29.37 | 29.55 | 59.58K |
| 2024-12-13 | 29.86 | 29.70 | ↓$0.16 (-0.54%) | 29.61 | 29.96 | 55.32K |
| 2024-12-12 | 30.17 | 29.95 | ↓$0.22 (-0.73%) | 29.79 | 30.17 | 50.95K |
| 2024-12-11 | 30.78 | 30.85 | ↑$0.07 (0.23%) | 30.71 | 30.99 | 102K |
| 2024-12-10 | 30.59 | 30.84 | ↑$0.25 (0.82%) | 30.59 | 30.95 | 61.63K |
| 2024-12-09 | 30.42 | 30.32 | ↓$0.10 (-0.33%) | 30.18 | 30.51 | 32.57K |
| 2024-12-06 | 29.93 | 30.88 | ↑$0.95 (3.17%) | 29.90 | 30.94 | 405.46K |
| 2024-12-05 | 29.92 | 30.26 | ↑$0.34 (1.14%) | 29.92 | 30.54 | 51.70K |
| 2024-12-04 | 30.42 | 30.55 | ↑$0.13 (0.43%) | 30.20 | 30.87 | 45.20K |
| 2024-12-03 | 31.26 | 31.01 | ↓$0.25 (-0.80%) | 30.47 | 31.40 | 122.15K |
| 2024-12-02 | 31.09 | 31.22 | ↑$0.13 (0.42%) | 31.07 | 31.34 | 53.15K |
| 2024-11-29 | 31.05 | 31.33 | ↑$0.28 (0.90%) | 31.02 | 31.36 | 62.31K |
| 2024-11-27 | 31.00 | 31.22 | ↑$0.22 (0.71%) | 30.94 | 31.28 | 36.83K |
| 2024-11-26 | 31.38 | 31.29 | ↓$0.09 (-0.29%) | 31.27 | 31.55 | 96.45K |
| 2024-11-25 | 31.65 | 31.69 | ↑$0.04 (0.13%) | 31.50 | 31.90 | 24.27K |
| 2024-11-22 | 31.18 | 31.26 | ↑$0.08 (0.26%) | 31.01 | 31.26 | 15.32K |
| 2024-11-21 | 31.98 | 31.75 | ↓$0.23 (-0.72%) | 31.65 | 31.99 | 76.49K |
| 2024-11-20 | 31.40 | 31.26 | ↓$0.14 (-0.45%) | 31.12 | 31.50 | 68.11K |
| 2024-11-19 | 31.38 | 31.41 | ↑$0.03 (0.10%) | 31.34 | 31.46 | 73.34K |
| 2024-11-18 | 31.75 | 31.79 | ↑$0.04 (0.13%) | 31.74 | 31.90 | 43.22K |
| 2024-11-15 | 31.24 | 31.01 | ↓$0.23 (-0.74%) | 31.01 | 31.56 | 94.88K |
| 2024-11-14 | 31.70 | 31.54 | ↓$0.16 (-0.50%) | 31.54 | 32.07 | 77.10K |
| 2024-11-13 | 31.40 | 31.50 | ↑$0.10 (0.32%) | 31.40 | 31.63 | 54.94K |
Create an account or log in to view more rows.
$KRBN go to the bathroom
come back to green! I like it!
$KRBN take us to the moon
lets goooooo
$KRBN I need a smoke after this trade
$KRBN I can wait.
$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