KraneShares Global Carbon Strategy ETF (KRBN)
NYSEARCA: KRBN · Real-Time Price · USD
32.19
-0.06 (-0.19%)
Sep 9, 2025, 4:00 PM - Market closed
KRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.97 | 32.25 | 31.92 | 32.19 | 32.19 | -0.19% | 33,666 |
| Sep 8, 2025 | 32.09 | 32.44 | 32.09 | 32.25 | 32.25 | 0.72% | 72,819 |
| Sep 5, 2025 | 31.91 | 32.20 | 31.40 | 32.02 | 32.02 | 0.82% | 198,089 |
| Sep 4, 2025 | 31.61 | 31.82 | 31.58 | 31.76 | 31.76 | 0.16% | 57,242 |
| Sep 3, 2025 | 31.51 | 31.77 | 31.47 | 31.71 | 31.71 | 0.89% | 28,419 |
| Sep 2, 2025 | 31.41 | 31.54 | 31.35 | 31.43 | 31.43 | 0.80% | 58,453 |
| Aug 29, 2025 | 31.00 | 31.31 | 30.96 | 31.18 | 31.18 | 1.23% | 97,575 |
| Aug 28, 2025 | 30.84 | 30.94 | 30.74 | 30.80 | 30.80 | -0.10% | 51,255 |
| Aug 27, 2025 | 30.77 | 30.90 | 30.64 | 30.83 | 30.83 | -0.23% | 8,241 |
| Aug 26, 2025 | 30.67 | 30.95 | 30.67 | 30.90 | 30.90 | 0.59% | 21,870 |
| Aug 25, 2025 | 30.75 | 30.94 | 30.62 | 30.72 | 30.72 | -0.65% | 24,317 |
| Aug 22, 2025 | 30.70 | 30.95 | 30.54 | 30.92 | 30.92 | 0.42% | 9,228 |
| Aug 21, 2025 | 30.76 | 30.89 | 30.62 | 30.79 | 30.79 | 1.08% | 26,929 |
| Aug 20, 2025 | 30.33 | 30.60 | 30.29 | 30.46 | 30.46 | 0.23% | 31,465 |
| Aug 19, 2025 | 30.47 | 30.47 | 30.28 | 30.39 | 30.39 | -0.39% | 15,588 |
| Aug 18, 2025 | 30.23 | 30.60 | 30.21 | 30.51 | 30.51 | 0.93% | 27,044 |
| Aug 15, 2025 | 30.29 | 30.34 | 30.16 | 30.23 | 30.23 | -0.20% | 30,856 |
| Aug 14, 2025 | 30.31 | 30.33 | 30.19 | 30.29 | 30.29 | -0.92% | 36,662 |
| Aug 13, 2025 | 30.46 | 30.61 | 30.45 | 30.57 | 30.57 | 0.39% | 36,138 |
| Aug 12, 2025 | 30.36 | 30.54 | 30.36 | 30.45 | 30.45 | -0.39% | 15,353 |
| Aug 11, 2025 | 30.45 | 30.63 | 30.45 | 30.57 | 30.57 | -0.94% | 8,061 |
| Aug 8, 2025 | 30.55 | 30.88 | 30.55 | 30.86 | 30.86 | 1.11% | 17,403 |
| Aug 7, 2025 | 30.21 | 30.62 | 30.18 | 30.52 | 30.52 | 1.06% | 46,105 |
| Aug 6, 2025 | 30.25 | 30.38 | 30.06 | 30.20 | 30.20 | -0.03% | 33,456 |
| Aug 5, 2025 | 30.09 | 30.36 | 29.98 | 30.21 | 30.21 | 0.70% | 15,576 |
| Aug 4, 2025 | 30.03 | 30.04 | 29.95 | 30.00 | 30.00 | -0.30% | 11,656 |
| Aug 1, 2025 | 30.28 | 30.28 | 29.96 | 30.09 | 30.09 | -0.33% | 28,566 |
| Jul 31, 2025 | 30.30 | 30.37 | 30.14 | 30.19 | 30.19 | -0.66% | 67,459 |
| Jul 30, 2025 | 30.64 | 30.68 | 30.33 | 30.39 | 30.39 | -0.88% | 31,400 |
| Jul 29, 2025 | 30.45 | 30.75 | 30.40 | 30.66 | 30.66 | 1.69% | 47,807 |
| Jul 28, 2025 | 29.88 | 30.23 | 29.88 | 30.15 | 30.15 | -1.24% | 44,724 |
| Jul 25, 2025 | 30.43 | 30.60 | 29.40 | 30.53 | 30.53 | 0.43% | 35,845 |
| Jul 24, 2025 | 30.10 | 30.45 | 30.07 | 30.40 | 30.40 | 1.06% | 61,711 |
| Jul 23, 2025 | 29.80 | 30.08 | 29.78 | 30.08 | 30.08 | 0.60% | 25,212 |
| Jul 22, 2025 | 29.68 | 29.94 | 29.67 | 29.90 | 29.90 | 0.03% | 8,383 |
| Jul 21, 2025 | 29.95 | 29.95 | 29.42 | 29.89 | 29.89 | -0.37% | 40,988 |
| Jul 18, 2025 | 30.09 | 30.09 | 29.84 | 30.00 | 30.00 | -0.30% | 13,134 |
| Jul 17, 2025 | 29.93 | 30.20 | 29.90 | 30.09 | 30.09 | -0.66% | 10,710 |
| Jul 16, 2025 | 30.27 | 30.35 | 30.07 | 30.29 | 30.29 | 0.97% | 18,745 |
| Jul 15, 2025 | 29.95 | 30.10 | 29.85 | 30.00 | 30.00 | 0.23% | 14,972 |
| Jul 14, 2025 | 29.91 | 29.96 | 29.81 | 29.93 | 29.93 | 0.10% | 21,411 |
| Jul 11, 2025 | 29.95 | 29.95 | 29.77 | 29.90 | 29.90 | 0.03% | 30,686 |
| Jul 10, 2025 | 29.90 | 30.00 | 29.82 | 29.89 | 29.89 | 0.10% | 7,309 |
| Jul 9, 2025 | 29.74 | 30.00 | 29.74 | 29.86 | 29.86 | 0.34% | 8,463 |
| Jul 8, 2025 | 29.75 | 29.93 | 29.73 | 29.76 | 29.76 | -0.33% | 8,063 |
| Jul 7, 2025 | 30.03 | 30.19 | 29.86 | 29.86 | 29.86 | -2.03% | 57,524 |
| Jul 3, 2025 | 30.59 | 30.69 | 30.46 | 30.48 | 30.48 | 0.33% | 8,299 |
| Jul 2, 2025 | 30.22 | 30.65 | 30.22 | 30.38 | 30.38 | 0.93% | 40,115 |
| Jul 1, 2025 | 29.99 | 30.15 | 29.90 | 30.10 | 30.10 | 1.38% | 11,694 |
| Jun 30, 2025 | 29.70 | 29.77 | 29.53 | 29.69 | 29.69 | -1.59% | 21,119 |