KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
23.59
-0.20 (-0.86%)
Jun 27, 2025, 4:00 PM - Market closed
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.86% | 5 |
| Jun 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.29% | 37 |
| Jun 25, 2025 | 23.46 | 23.49 | 23.46 | 23.49 | 23.49 | -0.01% | 121 |
| Jun 24, 2025 | 23.47 | 23.50 | 23.47 | 23.49 | 23.49 | 1.28% | 806 |
| Jun 23, 2025 | 23.08 | 23.19 | 23.08 | 23.19 | 23.19 | 0.85% | 1,022 |
| Jun 20, 2025 | 23.03 | 23.03 | 23.00 | 23.00 | 23.00 | -1.23% | 227 |
| Jun 18, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.02% | 10 |
| Jun 17, 2025 | 23.38 | 23.38 | 23.28 | 23.28 | 23.28 | -0.70% | 104 |
| Jun 16, 2025 | 23.24 | 23.61 | 23.24 | 23.45 | 23.45 | 1.66% | 10,530 |
| Jun 13, 2025 | 23.12 | 23.12 | 23.03 | 23.06 | 23.06 | -1.20% | 451 |
| Jun 12, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.24% | 118 |
| Jun 11, 2025 | 23.41 | 23.41 | 23.40 | 23.40 | 23.40 | 0.42% | 266 |
| Jun 10, 2025 | 23.30 | 23.31 | 23.26 | 23.30 | 23.30 | 0.24% | 1,809 |
| Jun 9, 2025 | 23.25 | 23.25 | 23.24 | 23.24 | 23.24 | 0.65% | 525 |
| Jun 6, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% | 3 |
| Jun 5, 2025 | 22.96 | 22.96 | 22.93 | 22.95 | 22.95 | 0.40% | 1,333 |
| Jun 4, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.92% | 50 |
| Jun 3, 2025 | 22.67 | 22.67 | 22.65 | 22.65 | 22.65 | -0.10% | 108 |
| Jun 2, 2025 | 22.69 | 22.71 | 22.65 | 22.67 | 22.67 | -0.01% | 5,506 |
| May 30, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.49% | 23 |
| May 29, 2025 | 22.71 | 22.78 | 22.70 | 22.78 | 22.78 | 0.30% | 1,355 |
| May 28, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.09% | 140 |
| May 27, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.39% | 97 |
| May 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.68% | 36 |
| May 22, 2025 | 22.69 | 22.69 | 22.67 | 22.67 | 22.67 | -0.22% | 265 |
| May 21, 2025 | 22.72 | 22.72 | 22.71 | 22.72 | 22.72 | 0.26% | 2,369 |
| May 20, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.38% | 113 |
| May 19, 2025 | 22.50 | 22.58 | 22.50 | 22.58 | 22.58 | 0.62% | 1,597 |
| May 16, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% | 54 |
| May 15, 2025 | 22.36 | 22.41 | 22.36 | 22.41 | 22.41 | 0.45% | 592 |
| May 14, 2025 | 22.42 | 22.42 | 22.31 | 22.31 | 22.31 | -0.03% | 130 |
| May 13, 2025 | 22.32 | 22.32 | 22.31 | 22.31 | 22.31 | 0.25% | 116 |
| May 12, 2025 | 22.37 | 22.37 | 22.26 | 22.26 | 22.26 | 0.34% | 290 |
| May 9, 2025 | 22.24 | 22.24 | 22.18 | 22.18 | 22.18 | 0.60% | 316 |
| May 8, 2025 | 22.08 | 22.08 | 22.03 | 22.05 | 22.05 | -0.19% | 1,158 |
| May 7, 2025 | 22.10 | 22.14 | 22.06 | 22.09 | 22.09 | -0.09% | 2,004 |
| May 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.04% | 21 |
| May 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.32% | 97 |
| May 2, 2025 | 22.10 | 22.13 | 22.00 | 22.05 | 22.05 | 1.67% | 3,930 |
| May 1, 2025 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | -0.16% | 503 |
| Apr 30, 2025 | 21.65 | 21.72 | 21.60 | 21.72 | 21.72 | 0.10% | 1,305 |
| Apr 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.37% | 4 |
| Apr 28, 2025 | 21.71 | 21.78 | 21.71 | 21.78 | 21.78 | 0.48% | 1,024 |
| Apr 25, 2025 | 21.65 | 21.68 | 21.61 | 21.68 | 21.68 | -0.46% | 204 |
| Apr 24, 2025 | 21.76 | 21.81 | 21.76 | 21.78 | 21.78 | 0.48% | 2,820 |
| Apr 23, 2025 | 21.73 | 21.73 | 21.66 | 21.67 | 21.67 | 0.06% | 960 |
| Apr 22, 2025 | 21.73 | 21.74 | 21.63 | 21.66 | 21.66 | 0.35% | 4,217 |
| Apr 21, 2025 | 21.59 | 21.59 | 21.52 | 21.58 | 21.58 | 0.04% | 870 |
| Apr 17, 2025 | 21.69 | 21.70 | 21.58 | 21.58 | 21.58 | -0.08% | 2,211 |
| Apr 16, 2025 | 21.63 | 21.63 | 21.52 | 21.59 | 21.59 | 0.73% | 1,807 |