KraneShares Global Carbon Strategy ETF (KRBN)
NYSEARCA: KRBN · Real-Time Price · USD
31.00
+0.17 (0.54%)
At close: Apr 16, 2026, 4:00 PM EDT
31.00
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
KRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 30.84 | 31.08 | 30.84 | 31.00 | - | 0.55% | 5,201 |
| Apr 15, 2026 | 30.65 | 30.83 | 30.65 | 30.83 | 30.83 | -0.04% | 7,587 |
| Apr 14, 2026 | 30.39 | 31.08 | 30.39 | 30.84 | 30.84 | 2.17% | 3,273 |
| Apr 13, 2026 | 29.78 | 30.24 | 29.66 | 30.19 | 30.19 | 0.43% | 7,359 |
| Apr 10, 2026 | 29.88 | 30.15 | 29.88 | 30.06 | 30.06 | -0.82% | 5,987 |
| Apr 9, 2026 | 30.10 | 30.31 | 30.05 | 30.31 | 30.31 | 2.05% | 5,026 |
| Apr 8, 2026 | 29.92 | 29.94 | 29.55 | 29.70 | 29.70 | 0.68% | 14,656 |
| Apr 7, 2026 | 29.35 | 29.68 | 29.33 | 29.50 | 29.50 | 0.44% | 16,417 |
| Apr 6, 2026 | 29.26 | 29.56 | 29.21 | 29.37 | 29.37 | -0.17% | 38,834 |
| Apr 2, 2026 | 29.56 | 29.62 | 29.32 | 29.42 | 29.42 | -2.49% | 8,203 |
| Apr 1, 2026 | 30.12 | 30.34 | 30.12 | 30.17 | 30.17 | 1.62% | 13,898 |
| Mar 31, 2026 | 29.42 | 29.69 | 29.35 | 29.69 | 29.69 | 1.33% | 29,719 |
| Mar 30, 2026 | 29.45 | 29.74 | 29.30 | 29.30 | 29.30 | 0.27% | 12,858 |
| Mar 27, 2026 | 29.22 | 29.39 | 29.17 | 29.22 | 29.22 | -0.17% | 8,211 |
| Mar 26, 2026 | 29.06 | 29.65 | 29.06 | 29.27 | 29.27 | 0.16% | 20,701 |
| Mar 25, 2026 | 29.30 | 29.30 | 28.82 | 29.22 | 29.22 | -0.53% | 10,322 |
| Mar 24, 2026 | 29.13 | 29.38 | 29.10 | 29.38 | 29.38 | 2.44% | 12,669 |
| Mar 23, 2026 | 28.40 | 28.87 | 28.40 | 28.68 | 28.68 | 2.58% | 33,936 |
| Mar 20, 2026 | 28.03 | 28.40 | 27.96 | 27.96 | 27.96 | 2.31% | 66,070 |
| Mar 19, 2026 | 27.02 | 27.37 | 27.00 | 27.33 | 27.33 | -1.12% | 11,944 |
| Mar 18, 2026 | 27.45 | 27.96 | 27.45 | 27.64 | 27.64 | -1.18% | 13,733 |
| Mar 17, 2026 | 27.77 | 28.00 | 27.53 | 27.97 | 27.97 | -1.31% | 46,248 |
| Mar 16, 2026 | 28.16 | 28.64 | 28.16 | 28.34 | 28.34 | - | 12,147 |
| Mar 13, 2026 | 28.13 | 28.45 | 28.13 | 28.34 | 28.34 | 1.00% | 7,157 |
| Mar 12, 2026 | 29.11 | 29.11 | 28.06 | 28.06 | 28.06 | -4.46% | 7,917 |
| Mar 11, 2026 | 29.28 | 29.47 | 29.14 | 29.37 | 29.37 | -0.84% | 16,451 |
| Mar 10, 2026 | 29.21 | 29.83 | 29.21 | 29.62 | 29.62 | 1.16% | 30,098 |
| Mar 9, 2026 | 28.83 | 29.34 | 28.81 | 29.28 | 29.28 | 0.79% | 59,900 |
| Mar 6, 2026 | 28.74 | 29.07 | 28.74 | 29.05 | 29.05 | -0.48% | 9,752 |
| Mar 5, 2026 | 29.18 | 29.26 | 28.93 | 29.19 | 29.19 | -0.07% | 81,753 |
| Mar 4, 2026 | 29.03 | 29.28 | 29.00 | 29.21 | 29.21 | -2.57% | 49,960 |
| Mar 3, 2026 | 29.88 | 30.12 | 29.68 | 29.98 | 29.98 | 2.08% | 9,711 |
| Mar 2, 2026 | 29.06 | 29.55 | 29.06 | 29.37 | 29.37 | 0.17% | 10,610 |
| Feb 27, 2026 | 29.57 | 29.76 | 29.31 | 29.32 | 29.32 | -1.21% | 47,720 |
| Feb 26, 2026 | 30.04 | 30.07 | 29.65 | 29.68 | 29.68 | -1.40% | 12,634 |
| Feb 25, 2026 | 29.10 | 30.27 | 29.04 | 30.10 | 30.10 | 1.21% | 11,624 |
| Feb 24, 2026 | 29.85 | 29.92 | 29.42 | 29.74 | 29.74 | -2.01% | 10,881 |
| Feb 23, 2026 | 30.25 | 30.35 | 30.03 | 30.35 | 30.35 | - | 22,355 |
| Feb 20, 2026 | 30.12 | 30.65 | 30.12 | 30.35 | 30.35 | 1.68% | 17,772 |
| Feb 19, 2026 | 30.00 | 30.05 | 29.80 | 29.85 | 29.85 | -0.83% | 26,405 |
| Feb 18, 2026 | 30.03 | 30.16 | 29.80 | 30.10 | 30.10 | 1.76% | 35,990 |
| Feb 17, 2026 | 29.51 | 29.73 | 29.32 | 29.58 | 29.58 | -0.54% | 29,754 |
| Feb 13, 2026 | 30.14 | 30.14 | 29.74 | 29.74 | 29.74 | -1.95% | 17,701 |
| Feb 12, 2026 | 30.52 | 30.56 | 30.22 | 30.33 | 30.33 | -4.92% | 35,024 |
| Feb 11, 2026 | 31.86 | 32.01 | 31.47 | 31.90 | 31.90 | -0.59% | 271,026 |
| Feb 10, 2026 | 32.46 | 32.46 | 31.98 | 32.09 | 32.09 | -2.25% | 18,125 |
| Feb 9, 2026 | 32.50 | 32.89 | 32.40 | 32.83 | 32.83 | 2.40% | 20,098 |
| Feb 6, 2026 | 31.84 | 32.40 | 31.67 | 32.06 | 32.06 | 0.25% | 19,168 |
| Feb 5, 2026 | 32.38 | 32.38 | 31.93 | 31.98 | 31.98 | -3.56% | 22,881 |
| Feb 4, 2026 | 33.26 | 33.45 | 33.13 | 33.16 | 33.16 | 0.82% | 17,792 |