KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
24.51
+0.08 (0.33%)
Aug 13, 2025, 4:00 PM - Market closed
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.45 | 24.51 | 24.45 | 24.51 | 24.51 | 0.33% | 205 |
| Aug 12, 2025 | 24.46 | 24.46 | 24.40 | 24.43 | 24.43 | 0.38% | 2,559 |
| Aug 11, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | -0.68% | 288 |
| Aug 8, 2025 | 24.48 | 24.50 | 24.48 | 24.50 | 24.50 | 0.29% | 123 |
| Aug 7, 2025 | 24.46 | 24.46 | 24.43 | 24.43 | 24.43 | 0.75% | 518 |
| Aug 6, 2025 | 24.19 | 24.25 | 24.19 | 24.25 | 24.25 | 0.42% | 203 |
| Aug 5, 2025 | 24.10 | 24.15 | 24.09 | 24.15 | 24.15 | 0.44% | 613 |
| Aug 4, 2025 | 24.08 | 24.09 | 24.02 | 24.04 | 24.04 | 0.15% | 942 |
| Aug 1, 2025 | 24.07 | 24.07 | 23.93 | 24.01 | 24.01 | 0.10% | 1,205 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.95 | 23.98 | 23.98 | -2.01% | 1,321 |
| Jul 30, 2025 | 24.45 | 24.47 | 24.45 | 24.47 | 24.47 | -0.35% | 184 |
| Jul 29, 2025 | 24.60 | 24.60 | 24.55 | 24.56 | 24.56 | -0.13% | 627 |
| Jul 28, 2025 | 24.61 | 24.61 | 24.59 | 24.59 | 24.59 | -0.70% | 467 |
| Jul 25, 2025 | 24.73 | 24.76 | 24.73 | 24.76 | 24.76 | -0.88% | 601 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.37% | 461 |
| Jul 23, 2025 | 24.96 | 25.08 | 24.96 | 25.08 | 25.08 | 0.41% | 412 |
| Jul 22, 2025 | 24.95 | 24.97 | 24.93 | 24.97 | 24.97 | 0.62% | 809 |
| Jul 21, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 1.87% | 679 |
| Jul 18, 2025 | 24.42 | 24.42 | 24.36 | 24.36 | 24.36 | 0.84% | 624 |
| Jul 17, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.16 | 0.08% | 667 |
| Jul 16, 2025 | 24.10 | 24.14 | 24.10 | 24.14 | 24.14 | -0.21% | 105 |
| Jul 15, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 24.19 | -0.69% | 492 |
| Jul 14, 2025 | 24.30 | 24.36 | 24.30 | 24.36 | 24.36 | 0.77% | 585 |
| Jul 11, 2025 | 24.18 | 24.20 | 24.17 | 24.17 | 24.17 | -0.09% | 313 |
| Jul 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.29% | 132 |
| Jul 9, 2025 | 24.09 | 24.12 | 24.09 | 24.12 | 24.12 | -0.01% | 753 |
| Jul 8, 2025 | 24.06 | 24.13 | 24.06 | 24.13 | 24.13 | 0.07% | 458 |
| Jul 7, 2025 | 24.14 | 24.14 | 24.09 | 24.11 | 24.11 | 0.02% | 716 |
| Jul 3, 2025 | 24.10 | 24.11 | 24.10 | 24.10 | 24.10 | -0.18% | 758 |
| Jul 2, 2025 | 24.03 | 24.15 | 24.03 | 24.15 | 24.15 | 0.81% | 225 |
| Jul 1, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.65% | 84 |
| Jun 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.90% | 7 |
| Jun 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.86% | 5 |
| Jun 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.29% | 37 |
| Jun 25, 2025 | 23.46 | 23.49 | 23.46 | 23.49 | 23.49 | -0.01% | 121 |
| Jun 24, 2025 | 23.47 | 23.50 | 23.47 | 23.49 | 23.49 | 1.28% | 806 |
| Jun 23, 2025 | 23.08 | 23.19 | 23.08 | 23.19 | 23.19 | 0.85% | 1,022 |
| Jun 20, 2025 | 23.03 | 23.03 | 23.00 | 23.00 | 23.00 | -1.23% | 227 |
| Jun 18, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.02% | 10 |
| Jun 17, 2025 | 23.38 | 23.38 | 23.28 | 23.28 | 23.28 | -0.70% | 104 |
| Jun 16, 2025 | 23.24 | 23.61 | 23.24 | 23.45 | 23.45 | 1.66% | 10,530 |
| Jun 13, 2025 | 23.12 | 23.12 | 23.03 | 23.06 | 23.06 | -1.20% | 451 |
| Jun 12, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.24% | 118 |
| Jun 11, 2025 | 23.41 | 23.41 | 23.40 | 23.40 | 23.40 | 0.42% | 266 |
| Jun 10, 2025 | 23.30 | 23.31 | 23.26 | 23.30 | 23.30 | 0.24% | 1,809 |
| Jun 9, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 0.65% | 525 |
| Jun 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% | 3 |
| Jun 5, 2025 | 22.96 | 22.96 | 22.93 | 22.95 | 22.95 | 0.40% | 1,333 |
| Jun 4, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.92% | 50 |
| Jun 3, 2025 | 22.67 | 22.67 | 22.65 | 22.65 | 22.65 | -0.10% | 108 |