KraneShares Global Carbon Transformation ETF (KGHG) Historical Stock Data
25.07 ↑0.00 (0.00%)
As of May 16, 2023, 2:38pm EST.
Historical Data
In the past 30 trading days, KGHG is up 0.05% a day on average. There have been 24 days where KraneShares Global Carbon Transformation ETF closed green and 6 days where KGHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 25.08 | 25.07 | ↓$0.01 (-0.03%) | 25.07 | 25.08 | 124 |
| 2023-05-16 | 24.92 | 24.91 | ↓$0.01 (-0.04%) | 24.80 | 24.92 | 1.98K |
| 2023-05-15 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 20 |
| 2023-05-11 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 1 |
| 2023-05-10 | 24.94 | 24.92 | ↓$0.02 (-0.10%) | 24.92 | 24.94 | 1.25K |
| 2023-05-09 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.05 | 25.05 | 19 |
| 2023-05-08 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.05 | 25.05 | 44 |
| 2023-05-05 | 24.87 | 24.93 | ↑$0.06 (0.23%) | 24.23 | 24.93 | 2.03K |
| 2023-05-04 | 24.54 | 24.54 | ↑$0.00 (0.00%) | 24.54 | 24.54 | 2 |
| 2023-05-03 | 24.61 | 24.61 | ↑$0.00 (0.00%) | 24.61 | 24.61 | 3 |
| 2023-05-01 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 6 |
| 2023-04-28 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.32 | 20 |
| 2023-04-27 | 24.99 | 25.14 | ↑$0.15 (0.58%) | 24.99 | 25.14 | 100 |
| 2023-04-25 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 8 |
| 2023-04-24 | 24.95 | 25.22 | ↑$0.27 (1.08%) | 24.95 | 25.22 | 165 |
| 2023-04-21 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 3 |
| 2023-04-20 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.32 | 36 |
| 2023-04-19 | 25.35 | 25.42 | ↑$0.08 (0.30%) | 25.35 | 25.42 | 451 |
| 2023-04-18 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 64 |
| 2023-04-17 | 25.36 | 25.35 | ↓$0.01 (-0.05%) | 25.31 | 25.36 | 413 |
| 2023-04-14 | 25.26 | 25.36 | ↑$0.10 (0.40%) | 25.26 | 25.36 | 142 |
| 2023-04-13 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 104 |
| 2023-04-12 | 25.45 | 25.21 | ↓$0.24 (-0.94%) | 25.21 | 25.45 | 280 |
| 2023-04-11 | 25.15 | 25.15 | ↑$0.00 (0.00%) | 25.15 | 25.15 | 12 |
| 2023-04-10 | 24.79 | 24.79 | ↑$0.00 (0.00%) | 24.79 | 24.79 | 65 |
| 2023-04-06 | 24.65 | 24.65 | ↑$0.00 (0.00%) | 24.65 | 24.65 | 22 |
| 2023-04-05 | 24.68 | 24.68 | ↑$0.00 (0.00%) | 24.68 | 24.68 | 25 |
| 2023-04-04 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.96 | 24.96 | 29 |
| 2023-04-03 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 13 |
| 2023-03-31 | 24.85 | 24.85 | ↓$0.00 (-0.01%) | 24.85 | 24.85 | 167 |
Create an account or log in to view more rows.
$KGHG wtf?
$KGHG what happens?
$KGHG BUY BUY BUY BUY
$KGHG Ride this train. You won't regret.
$KGHG I hate this company.
$KGHG Bull flag forming?
$KGHG a comeback is always more fun than an all out win!!!!
$KGHG holding unfortunately lol
$KGHG buy the dip…smfh
$KGHG Buying again tomorrow.