KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
22.26
+0.08 (0.34%)
At close: May 12, 2025, 4:00 PM
22.26
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.37 | 22.37 | 22.26 | 22.26 | 22.26 | 0.34% | 290 |
| May 9, 2025 | 22.24 | 22.24 | 22.18 | 22.18 | 22.18 | 0.60% | 316 |
| May 8, 2025 | 22.08 | 22.08 | 22.03 | 22.05 | 22.05 | -0.19% | 1,158 |
| May 7, 2025 | 22.10 | 22.14 | 22.06 | 22.09 | 22.09 | -0.09% | 2,004 |
| May 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.04% | 21 |
| May 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.32% | 97 |
| May 2, 2025 | 22.10 | 22.13 | 22.00 | 22.05 | 22.05 | 1.67% | 3,930 |
| May 1, 2025 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | -0.16% | 503 |
| Apr 30, 2025 | 21.65 | 21.72 | 21.60 | 21.72 | 21.72 | 0.10% | 1,305 |
| Apr 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.37% | 4 |
| Apr 28, 2025 | 21.71 | 21.78 | 21.71 | 21.78 | 21.78 | 0.48% | 1,024 |
| Apr 25, 2025 | 21.65 | 21.68 | 21.61 | 21.68 | 21.68 | -0.46% | 204 |
| Apr 24, 2025 | 21.76 | 21.81 | 21.76 | 21.78 | 21.78 | 0.48% | 2,820 |
| Apr 23, 2025 | 21.73 | 21.73 | 21.66 | 21.67 | 21.67 | 0.06% | 960 |
| Apr 22, 2025 | 21.73 | 21.74 | 21.63 | 21.66 | 21.66 | 0.35% | 4,217 |
| Apr 21, 2025 | 21.59 | 21.59 | 21.52 | 21.58 | 21.58 | 0.04% | 870 |
| Apr 17, 2025 | 21.69 | 21.70 | 21.58 | 21.58 | 21.58 | -0.08% | 2,211 |
| Apr 16, 2025 | 21.63 | 21.63 | 21.52 | 21.59 | 21.59 | 0.73% | 1,807 |
| Apr 15, 2025 | 21.55 | 21.56 | 21.44 | 21.44 | 21.44 | -0.14% | 1,147 |
| Apr 14, 2025 | 21.33 | 21.47 | 21.32 | 21.47 | 21.47 | 0.70% | 1,398 |
| Apr 11, 2025 | 21.20 | 21.32 | 21.20 | 21.32 | 21.32 | 1.84% | 1,438 |
| Apr 10, 2025 | 20.90 | 21.00 | 20.78 | 20.93 | 20.93 | -0.89% | 4,995 |
| Apr 9, 2025 | 20.33 | 21.12 | 20.33 | 21.12 | 21.12 | 5.64% | 2,052 |
| Apr 8, 2025 | 20.57 | 20.57 | 19.99 | 19.99 | 19.99 | -0.33% | 4,373 |
| Apr 7, 2025 | 19.92 | 20.54 | 19.87 | 20.06 | 20.06 | -1.59% | 2,336 |
| Apr 4, 2025 | 20.66 | 20.66 | 20.38 | 20.38 | 20.38 | -4.71% | 1,946 |
| Apr 3, 2025 | 21.41 | 21.41 | 21.39 | 21.39 | 21.39 | -1.04% | 1,723 |
| Apr 2, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.07% | 29 |
| Apr 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.06% | 20 |
| Mar 31, 2025 | 21.43 | 21.61 | 21.40 | 21.58 | 21.58 | -0.05% | 2,694 |
| Mar 28, 2025 | 21.61 | 21.62 | 21.59 | 21.59 | 21.59 | -0.94% | 699 |
| Mar 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | 14 |
| Mar 26, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.41% | 369 |
| Mar 25, 2025 | 21.91 | 21.92 | 21.84 | 21.84 | 21.84 | 0.59% | 414 |
| Mar 24, 2025 | 21.72 | 21.72 | 21.71 | 21.71 | 21.71 | 0.02% | 469 |
| Mar 21, 2025 | 21.69 | 21.70 | 21.69 | 21.70 | 21.70 | -0.42% | 102 |
| Mar 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.10% | 545 |
| Mar 19, 2025 | 21.72 | 21.81 | 21.72 | 21.81 | 21.81 | 0.78% | 250 |
| Mar 18, 2025 | 21.67 | 21.67 | 21.65 | 21.65 | 21.65 | -0.75% | 477 |
| Mar 17, 2025 | 21.62 | 21.81 | 21.62 | 21.81 | 21.81 | 0.49% | 489 |
| Mar 14, 2025 | 21.61 | 21.70 | 21.61 | 21.70 | 21.70 | 1.19% | 2,443 |
| Mar 13, 2025 | 21.44 | 21.47 | 21.44 | 21.45 | 21.45 | 0.20% | 219 |
| Mar 12, 2025 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | -0.25% | 136 |
| Mar 11, 2025 | 21.45 | 21.53 | 21.45 | 21.46 | 21.46 | 0.40% | 779 |
| Mar 10, 2025 | 21.38 | 21.38 | 21.29 | 21.37 | 21.37 | -1.34% | 4,489 |
| Mar 7, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% | 61 |
| Mar 6, 2025 | 21.54 | 21.56 | 21.54 | 21.56 | 21.56 | 0.12% | 575 |
| Mar 5, 2025 | 21.51 | 21.54 | 21.51 | 21.54 | 21.54 | 2.01% | 1,422 |
| Mar 4, 2025 | 21.02 | 21.18 | 20.95 | 21.11 | 21.11 | 0.13% | 1,062 |
| Mar 3, 2025 | 21.28 | 21.28 | 21.08 | 21.09 | 21.09 | 0.63% | 943 |