KraneShares Global Carbon Strategy ETF (KRBN)
NYSEARCA: KRBN · Real-Time Price · USD
29.60
-0.05 (-0.17%)
At close: May 13, 2025, 4:00 PM
29.60
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
KRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 29.70 | 29.84 | 29.52 | 29.60 | - | -0.17% | 16,876 |
| May 12, 2025 | 29.10 | 29.77 | 28.77 | 29.65 | 29.65 | 1.89% | 42,606 |
| May 9, 2025 | 29.14 | 29.14 | 28.94 | 29.10 | 29.10 | -0.34% | 15,351 |
| May 8, 2025 | 28.98 | 29.20 | 28.98 | 29.20 | 29.20 | -0.03% | 25,443 |
| May 7, 2025 | 29.12 | 29.44 | 29.12 | 29.21 | 29.21 | 1.35% | 11,766 |
| May 6, 2025 | 28.55 | 28.96 | 28.55 | 28.82 | 28.82 | 2.16% | 12,085 |
| May 5, 2025 | 28.11 | 28.23 | 28.06 | 28.21 | 28.21 | -1.19% | 7,621 |
| May 2, 2025 | 28.43 | 28.63 | 28.43 | 28.55 | 28.55 | 2.59% | 27,931 |
| May 1, 2025 | 27.72 | 27.84 | 27.62 | 27.83 | 27.83 | 0.72% | 33,271 |
| Apr 30, 2025 | 27.61 | 27.79 | 27.53 | 27.63 | 27.63 | 1.51% | 54,501 |
| Apr 29, 2025 | 27.37 | 27.37 | 27.14 | 27.22 | 27.22 | -1.02% | 56,940 |
| Apr 28, 2025 | 27.50 | 27.50 | 27.21 | 27.50 | 27.50 | -1.04% | 51,162 |
| Apr 25, 2025 | 27.80 | 27.85 | 27.62 | 27.79 | 27.79 | 0.36% | 7,915 |
| Apr 24, 2025 | 27.31 | 27.69 | 27.30 | 27.69 | 27.69 | 0.33% | 8,184 |
| Apr 23, 2025 | 27.43 | 27.72 | 27.43 | 27.60 | 27.60 | 1.25% | 24,368 |
| Apr 22, 2025 | 27.25 | 27.30 | 26.99 | 27.26 | 27.26 | -1.27% | 23,534 |
| Apr 21, 2025 | 27.94 | 27.94 | 27.56 | 27.61 | 27.61 | -0.29% | 34,668 |
| Apr 17, 2025 | 27.47 | 27.69 | 27.43 | 27.69 | 27.69 | -0.22% | 16,966 |
| Apr 16, 2025 | 27.56 | 27.75 | 27.46 | 27.75 | 27.75 | 1.54% | 125,460 |
| Apr 15, 2025 | 27.50 | 27.54 | 27.29 | 27.33 | 27.33 | -0.44% | 118,051 |
| Apr 14, 2025 | 27.32 | 27.49 | 27.30 | 27.45 | 27.45 | 1.70% | 47,676 |
| Apr 11, 2025 | 26.57 | 27.12 | 26.57 | 26.99 | 26.99 | 4.41% | 53,899 |
| Apr 10, 2025 | 25.75 | 25.93 | 25.47 | 25.85 | 25.85 | -0.08% | 58,144 |
| Apr 9, 2025 | 24.90 | 26.10 | 24.90 | 25.87 | 25.87 | -2.16% | 408,460 |
| Apr 8, 2025 | 26.39 | 26.61 | 26.13 | 26.44 | 26.44 | 1.11% | 56,055 |
| Apr 7, 2025 | 26.24 | 27.15 | 26.15 | 26.15 | 26.15 | -2.02% | 131,127 |
| Apr 4, 2025 | 26.72 | 26.97 | 26.60 | 26.69 | 26.69 | -3.85% | 99,181 |
| Apr 3, 2025 | 27.74 | 27.91 | 27.49 | 27.76 | 27.76 | -1.63% | 59,035 |
| Apr 2, 2025 | 28.25 | 28.45 | 28.11 | 28.22 | 28.22 | -1.29% | 39,023 |
| Apr 1, 2025 | 28.46 | 28.74 | 28.45 | 28.59 | 28.59 | 1.31% | 55,807 |
| Mar 31, 2025 | 28.12 | 28.36 | 27.88 | 28.22 | 28.22 | -0.70% | 38,124 |
| Mar 28, 2025 | 28.37 | 28.48 | 28.25 | 28.42 | 28.42 | 0.74% | 19,211 |
| Mar 27, 2025 | 28.37 | 28.37 | 28.11 | 28.21 | 28.21 | -1.57% | 22,238 |
| Mar 26, 2025 | 28.82 | 29.11 | 28.59 | 28.66 | 28.66 | -0.31% | 55,263 |
| Mar 25, 2025 | 29.00 | 29.08 | 28.72 | 28.75 | 28.75 | -1.00% | 120,176 |
| Mar 24, 2025 | 28.71 | 29.16 | 28.57 | 29.04 | 29.04 | 0.45% | 52,152 |
| Mar 21, 2025 | 29.10 | 29.11 | 28.76 | 28.91 | 28.91 | -1.63% | 45,490 |
| Mar 20, 2025 | 29.47 | 29.48 | 29.17 | 29.39 | 29.39 | -0.98% | 50,263 |
| Mar 19, 2025 | 29.45 | 29.75 | 29.42 | 29.68 | 29.68 | 2.42% | 26,277 |
| Mar 18, 2025 | 28.50 | 29.00 | 28.48 | 28.98 | 28.98 | 2.40% | 26,914 |
| Mar 17, 2025 | 28.16 | 28.45 | 28.15 | 28.30 | 28.30 | 0.04% | 82,426 |
| Mar 14, 2025 | 28.40 | 28.57 | 28.29 | 28.29 | 28.29 | 0.60% | 32,815 |
| Mar 13, 2025 | 28.20 | 28.70 | 28.10 | 28.12 | 28.12 | 0.11% | 47,365 |
| Mar 12, 2025 | 27.52 | 28.35 | 27.52 | 28.09 | 28.09 | 0.86% | 105,618 |
| Mar 11, 2025 | 27.68 | 27.97 | 27.68 | 27.85 | 27.85 | -0.71% | 95,640 |
| Mar 10, 2025 | 28.16 | 28.35 | 27.96 | 28.05 | 28.05 | 0.07% | 57,004 |
| Mar 7, 2025 | 28.18 | 28.40 | 28.00 | 28.03 | 28.03 | 1.34% | 83,438 |
| Mar 6, 2025 | 27.68 | 27.79 | 27.62 | 27.66 | 27.66 | -0.86% | 14,853 |
| Mar 5, 2025 | 27.98 | 28.15 | 27.87 | 27.90 | 27.90 | 1.16% | 48,704 |
| Mar 4, 2025 | 27.55 | 27.72 | 27.36 | 27.58 | 27.58 | -2.23% | 47,009 |