KraneShares Global Carbon Strategy ETF (KRBN)

KRBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	34.64	35.09	34.64	34.95	-	0.20%	89,093
Sep 4, 2026	34.75	34.88	34.60	34.88	34.88	0.39%	12,837
Sep 3, 2026	34.67	34.90	34.50	34.74	34.74	-0.99%	92,200
Sep 2, 2026	34.75	35.09	34.60	35.09	35.09	1.01%	205,928
Sep 1, 2026	34.01	34.98	34.01	34.74	34.74	-0.17%	6,381
Aug 31, 2026	35.21	35.21	34.37	34.80	34.80	-0.06%	15,809
Aug 28, 2026	34.89	34.97	34.35	34.82	34.82	1.16%	12,253
Aug 27, 2026	34.33	34.68	34.33	34.42	34.42	-0.29%	2,518
Aug 26, 2026	34.33	34.91	34.33	34.52	34.52	-1.51%	21,124
Aug 25, 2026	34.33	35.32	34.33	35.05	35.05	0.98%	15,707
Aug 24, 2026	34.45	34.99	34.45	34.71	34.71	0.35%	7,706
Aug 21, 2026	34.64	34.85	34.49	34.59	34.59	0.08%	17,854
Aug 20, 2026	34.60	34.69	34.50	34.56	34.56	-	6,255
Aug 19, 2026	34.00	34.58	34.00	34.56	34.56	0.76%	11,286
Aug 18, 2026	33.85	34.42	33.85	34.30	34.30	-0.03%	4,132
Aug 17, 2026	34.29	34.31	33.94	34.31	34.31	-0.12%	4,555
Aug 14, 2026	33.90	34.47	33.90	34.35	34.35	-0.03%	16,586
Aug 13, 2026	34.00	34.39	34.00	34.36	34.36	0.83%	7,029
Aug 12, 2026	34.07	34.10	34.03	34.08	34.08	-0.50%	8,708
Aug 11, 2026	34.06	34.50	34.06	34.25	34.25	0.12%	2,406
Aug 10, 2026	34.18	34.30	34.01	34.21	34.21	-0.90%	7,286
Aug 7, 2026	34.32	34.52	34.32	34.52	34.52	1.23%	7,476
Aug 6, 2026	34.00	34.25	34.00	34.10	34.10	0.32%	21,894
Aug 5, 2026	33.88	33.99	33.70	33.99	33.99	0.30%	16,491
Aug 4, 2026	33.60	33.97	33.60	33.89	33.89	0.68%	40,971
Aug 3, 2026	33.47	33.75	33.47	33.66	33.66	-0.27%	10,610
Jul 31, 2026	33.30	33.77	33.30	33.75	33.75	0.24%	35,564
Jul 30, 2026	33.56	33.75	33.40	33.67	33.67	0.69%	332,025
Jul 29, 2026	33.38	33.53	33.30	33.44	33.44	-0.12%	11,991
Jul 28, 2026	33.40	33.57	33.31	33.48	33.48	-0.77%	7,434
Jul 27, 2026	33.81	33.88	33.43	33.74	33.74	-0.47%	22,754
Jul 24, 2026	33.90	33.93	33.71	33.90	33.90	-0.79%	15,462
Jul 23, 2026	34.11	34.33	34.11	34.17	34.17	-2.87%	6,212
Jul 22, 2026	34.43	35.18	34.43	35.18	35.18	3.23%	21,951
Jul 21, 2026	34.32	34.32	33.98	34.08	34.08	-0.50%	11,585
Jul 20, 2026	33.55	34.45	33.55	34.25	34.25	3.32%	15,634
Jul 17, 2026	33.15	33.20	33.06	33.15	33.15	0.33%	10,557
Jul 16, 2026	33.13	33.15	32.06	33.04	33.04	-2.05%	10,103
Jul 15, 2026	33.99	34.25	33.69	33.73	33.73	-0.33%	14,998
Jul 14, 2026	33.71	33.97	33.71	33.84	33.84	0.65%	9,545
Jul 13, 2026	33.17	33.64	33.17	33.62	33.62	0.75%	43,618
Jul 10, 2026	33.09	33.50	33.08	33.37	33.37	0.42%	7,487
Jul 9, 2026	33.44	33.44	33.23	33.23	33.23	-0.63%	4,148
Jul 8, 2026	33.07	33.47	33.07	33.44	33.44	-0.56%	13,548
Jul 7, 2026	33.40	33.70	33.40	33.63	33.63	-0.62%	10,690
Jul 6, 2026	33.56	33.99	33.56	33.84	33.84	2.05%	11,659
Jul 2, 2026	33.00	33.30	33.00	33.16	33.16	0.33%	9,942
Jul 1, 2026	33.16	33.18	32.95	33.05	33.05	-0.33%	6,741
Jun 30, 2026	33.21	33.45	33.14	33.16	33.16	0.15%	9,250
Jun 29, 2026	32.70	33.17	32.70	33.11	33.11	0.09%	8,846

Data Source: S&P Global Market Intelligence Last updated: Sep 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.