KraneShares Global Carbon Strategy ETF (KRBN)

NYSEARCA: KRBN · Real-Time Price · USD

33.74

-0.16 (-0.47%)

At close: Jul 27, 2026, 4:00 PM EDT

33.74

0.00 (0.00%)

After-hours: Jul 27, 2026, 8:00 PM EDT

KRBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	33.17	33.25	32.81	33.08	33.08	-1.14%	18,768
Jun 25, 2026	33.52	33.52	33.19	33.46	33.46	-0.09%	14,644
Jun 24, 2026	33.14	33.50	30.40	33.49	33.49	0.60%	21,691
Jun 23, 2026	33.12	33.60	33.12	33.29	33.29	-1.71%	12,779
Jun 22, 2026	33.27	33.98	33.27	33.87	33.87	1.47%	23,933
Jun 18, 2026	33.45	33.69	33.37	33.38	33.38	0.27%	21,856
Jun 17, 2026	33.40	33.55	33.29	33.29	33.29	-0.86%	15,000
Jun 16, 2026	33.35	33.60	33.35	33.58	33.58	0.54%	12,646
Jun 15, 2026	33.03	33.45	33.03	33.40	33.40	2.77%	22,401
Jun 12, 2026	32.42	32.62	32.42	32.50	32.50	-0.21%	10,729
Jun 11, 2026	32.09	32.75	32.09	32.57	32.57	-0.49%	7,612
Jun 10, 2026	32.74	32.94	32.56	32.73	32.73	1.03%	6,713
Jun 9, 2026	31.90	32.50	31.89	32.40	32.40	-0.38%	14,216
Jun 8, 2026	32.24	32.69	30.01	32.52	32.52	0.03%	14,234
Jun 5, 2026	33.00	33.24	32.05	32.51	32.51	-1.72%	48,071
Jun 4, 2026	32.70	33.22	32.70	33.08	33.08	-0.65%	24,543
Jun 3, 2026	33.30	33.44	33.26	33.30	33.30	-0.13%	9,999
Jun 2, 2026	33.20	33.38	33.05	33.34	33.34	-0.30%	48,765
Jun 1, 2026	33.29	33.55	33.23	33.44	33.44	-0.48%	17,532
May 29, 2026	33.75	34.00	33.60	33.60	33.60	-0.44%	11,876
May 28, 2026	33.14	33.75	33.14	33.75	33.75	1.60%	10,531
May 27, 2026	33.35	33.49	33.11	33.22	33.22	0.69%	28,830
May 26, 2026	32.60	33.14	32.54	32.99	32.99	2.19%	37,902
May 22, 2026	31.76	32.39	31.76	32.28	32.28	1.29%	9,818
May 21, 2026	31.68	31.94	31.68	31.87	31.87	-0.41%	13,123
May 20, 2026	31.52	32.01	31.52	32.00	32.00	0.78%	10,416
May 19, 2026	31.55	31.75	31.55	31.75	31.75	-0.62%	2,255
May 18, 2026	32.14	32.14	31.89	31.95	31.95	-0.29%	17,414
May 15, 2026	31.87	32.13	31.87	32.04	32.04	0.20%	14,055
May 14, 2026	32.00	32.00	31.62	31.98	31.98	0.95%	16,700