KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
21.59
-0.20 (-0.94%)
At close: Mar 28, 2025, 11:53 AM
21.60
+0.01 (0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.61 | 21.62 | 21.59 | 21.59 | 21.59 | -0.94% | 699 |
| Mar 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | 14 |
| Mar 26, 2025 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | -0.41% | 369 |
| Mar 25, 2025 | 21.91 | 21.92 | 21.84 | 21.84 | 21.84 | 0.59% | 414 |
| Mar 24, 2025 | 21.72 | 21.72 | 21.71 | 21.71 | 21.71 | 0.02% | 469 |
| Mar 21, 2025 | 21.69 | 21.70 | 21.69 | 21.70 | 21.70 | -0.42% | 102 |
| Mar 20, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.10% | 545 |
| Mar 19, 2025 | 21.72 | 21.81 | 21.72 | 21.81 | 21.81 | 0.78% | 250 |
| Mar 18, 2025 | 21.67 | 21.67 | 21.65 | 21.65 | 21.65 | -0.75% | 477 |
| Mar 17, 2025 | 21.62 | 21.81 | 21.62 | 21.81 | 21.81 | 0.49% | 489 |
| Mar 14, 2025 | 21.61 | 21.70 | 21.61 | 21.70 | 21.70 | 1.19% | 2,443 |
| Mar 13, 2025 | 21.44 | 21.47 | 21.44 | 21.45 | 21.45 | 0.20% | 219 |
| Mar 12, 2025 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | -0.25% | 136 |
| Mar 11, 2025 | 21.45 | 21.53 | 21.45 | 21.46 | 21.46 | 0.40% | 779 |
| Mar 10, 2025 | 21.38 | 21.38 | 21.29 | 21.37 | 21.37 | -1.34% | 4,489 |
| Mar 7, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% | 61 |
| Mar 6, 2025 | 21.54 | 21.56 | 21.54 | 21.56 | 21.56 | 0.12% | 575 |
| Mar 5, 2025 | 21.51 | 21.54 | 21.51 | 21.54 | 21.54 | 2.01% | 1,422 |
| Mar 4, 2025 | 21.02 | 21.18 | 20.95 | 21.11 | 21.11 | 0.13% | 1,062 |
| Mar 3, 2025 | 21.28 | 21.28 | 21.08 | 21.09 | 21.09 | 0.63% | 943 |
| Feb 28, 2025 | 20.98 | 20.98 | 20.91 | 20.96 | 20.96 | -0.65% | 800 |
| Feb 27, 2025 | 21.23 | 21.23 | 21.09 | 21.09 | 21.09 | -0.92% | 1,448 |
| Feb 26, 2025 | 21.28 | 21.34 | 21.27 | 21.29 | 21.29 | -0.25% | 1,998 |
| Feb 25, 2025 | 21.36 | 21.36 | 21.32 | 21.34 | 21.34 | -0.35% | 1,407 |
| Feb 24, 2025 | 21.40 | 21.42 | 21.40 | 21.42 | 21.42 | -0.52% | 1,954 |
| Feb 21, 2025 | 21.64 | 21.69 | 21.52 | 21.53 | 21.53 | -0.73% | 2,716 |
| Feb 20, 2025 | 21.66 | 21.69 | 21.64 | 21.69 | 21.69 | 0.93% | 793 |
| Feb 19, 2025 | 21.49 | 21.50 | 21.47 | 21.49 | 21.49 | 0.09% | 2,630 |
| Feb 18, 2025 | 21.47 | 21.49 | 21.46 | 21.47 | 21.47 | 0.50% | 1,742 |
| Feb 14, 2025 | 21.46 | 21.46 | 21.36 | 21.36 | 21.36 | 0.09% | 2,548 |
| Feb 13, 2025 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 0.29% | 957 |
| Feb 12, 2025 | 21.17 | 21.29 | 21.16 | 21.28 | 21.28 | 0.41% | 1,154 |
| Feb 11, 2025 | 21.17 | 21.20 | 21.17 | 21.20 | 21.20 | -0.35% | 238 |
| Feb 10, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.60% | 437 |
| Feb 7, 2025 | 21.27 | 21.29 | 21.15 | 21.15 | 21.15 | -0.63% | 1,823 |
| Feb 6, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.23% | 114 |
| Feb 5, 2025 | 21.33 | 21.36 | 21.33 | 21.33 | 21.33 | -0.72% | 463 |
| Feb 4, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.09% | 60 |
| Feb 3, 2025 | 21.11 | 21.30 | 21.11 | 21.25 | 21.25 | -0.35% | 2,109 |
| Jan 31, 2025 | 21.39 | 21.39 | 21.29 | 21.33 | 21.33 | -0.33% | 1,064 |
| Jan 30, 2025 | 21.41 | 21.45 | 21.40 | 21.40 | 21.40 | 0.35% | 1,855 |
| Jan 29, 2025 | 21.35 | 21.39 | 21.32 | 21.32 | 21.32 | 0.42% | 515 |
| Jan 28, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.39% | 372 |
| Jan 27, 2025 | 21.34 | 21.34 | 21.31 | 21.32 | 21.32 | 0.03% | 737 |
| Jan 24, 2025 | 21.30 | 21.31 | 21.30 | 21.31 | 21.31 | 0.33% | 1,093 |
| Jan 23, 2025 | 21.24 | 21.24 | 21.23 | 21.24 | 21.24 | 0.23% | 455 |
| Jan 22, 2025 | 21.24 | 21.24 | 21.19 | 21.19 | 21.19 | -0.16% | 1,002 |
| Jan 21, 2025 | 21.12 | 21.23 | 21.12 | 21.23 | 21.23 | 0.77% | 1,438 |
| Jan 17, 2025 | 21.08 | 21.18 | 21.06 | 21.06 | 21.06 | 0.66% | 1,646 |
| Jan 16, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.45% | 125 |