KraneShares Global Carbon Strategy ETF (KRBN)
NYSEARCA: KRBN · Real-Time Price · USD
28.42
+0.21 (0.74%)
At close: Mar 28, 2025, 4:00 PM
27.85
-0.57 (-2.01%)
Pre-market: Mar 31, 2025, 8:12 AM EDT
KRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 27.97 | 28.34 | 27.97 | 28.21 | 28.21 | 1.15% | 28,942 |
| Feb 28, 2025 | 28.19 | 28.19 | 27.82 | 27.89 | 27.89 | -2.00% | 16,488 |
| Feb 27, 2025 | 28.20 | 28.62 | 28.20 | 28.46 | 28.46 | 1.17% | 30,919 |
| Feb 26, 2025 | 28.04 | 28.14 | 27.92 | 28.13 | 28.13 | -0.28% | 22,467 |
| Feb 25, 2025 | 28.52 | 28.52 | 28.05 | 28.21 | 28.21 | -1.57% | 177,380 |
| Feb 24, 2025 | 28.47 | 28.79 | 28.47 | 28.66 | 28.66 | 0.17% | 39,563 |
| Feb 21, 2025 | 28.45 | 28.75 | 28.45 | 28.61 | 28.61 | 1.24% | 29,660 |
| Feb 20, 2025 | 28.20 | 28.31 | 28.08 | 28.26 | 28.26 | -0.42% | 41,897 |
| Feb 19, 2025 | 28.76 | 28.82 | 28.36 | 28.38 | 28.38 | -2.47% | 46,379 |
| Feb 18, 2025 | 29.10 | 29.24 | 28.72 | 29.10 | 29.10 | -4.50% | 24,599 |
| Feb 14, 2025 | 30.07 | 30.50 | 30.07 | 30.47 | 30.47 | 2.42% | 17,504 |
| Feb 13, 2025 | 29.81 | 29.89 | 29.63 | 29.75 | 29.75 | -1.69% | 18,693 |
| Feb 12, 2025 | 30.43 | 30.43 | 30.00 | 30.26 | 30.26 | -0.92% | 31,194 |
| Feb 11, 2025 | 30.58 | 30.61 | 30.34 | 30.54 | 30.54 | - | 36,519 |
| Feb 10, 2025 | 30.48 | 30.72 | 30.48 | 30.54 | 30.54 | 0.59% | 17,312 |
| Feb 7, 2025 | 30.39 | 30.65 | 30.36 | 30.36 | 30.36 | -0.10% | 38,203 |
| Feb 6, 2025 | 30.50 | 30.57 | 30.26 | 30.39 | 30.39 | 0.36% | 66,591 |
| Feb 5, 2025 | 30.50 | 30.87 | 30.28 | 30.28 | 30.28 | 0.23% | 36,137 |
| Feb 4, 2025 | 30.21 | 30.49 | 30.11 | 30.21 | 30.21 | 0.27% | 30,411 |
| Feb 3, 2025 | 29.83 | 30.41 | 29.77 | 30.13 | 30.13 | -2.78% | 31,910 |
| Jan 31, 2025 | 30.11 | 31.39 | 29.56 | 30.99 | 30.99 | 1.01% | 38,858 |
| Jan 30, 2025 | 31.00 | 31.03 | 30.63 | 30.68 | 30.68 | -0.52% | 63,387 |
| Jan 29, 2025 | 30.47 | 30.95 | 30.47 | 30.84 | 30.84 | 2.63% | 24,431 |
| Jan 28, 2025 | 29.60 | 30.19 | 29.60 | 30.05 | 30.05 | 1.62% | 59,999 |
| Jan 27, 2025 | 29.89 | 30.13 | 29.53 | 29.57 | 29.57 | -2.95% | 58,312 |
| Jan 24, 2025 | 30.05 | 30.48 | 30.05 | 30.47 | 30.47 | 1.40% | 25,903 |
| Jan 23, 2025 | 30.00 | 30.15 | 29.79 | 30.05 | 30.05 | 1.66% | 33,643 |
| Jan 22, 2025 | 29.66 | 29.66 | 29.45 | 29.56 | 29.56 | -0.40% | 13,564 |
| Jan 21, 2025 | 29.59 | 29.91 | 29.56 | 29.68 | 29.68 | 0.24% | 87,788 |
| Jan 17, 2025 | 29.73 | 29.73 | 29.46 | 29.61 | 29.61 | 1.27% | 25,661 |
| Jan 16, 2025 | 29.23 | 29.45 | 28.88 | 29.24 | 29.24 | -0.31% | 31,859 |