Skip to main content
KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
22.27
+0.07 (0.32%)
Nov 21, 2024, 1:25 PM EST - Market open

OBOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.2022.2022.1922.2022.20-0.09%1,147
Nov 19, 202422.2222.2222.2222.2222.22-0.24%104
Nov 18, 202422.2722.2722.2722.2722.270.96%34
Nov 15, 202422.0622.0822.0622.0622.060.08%1,340
Nov 14, 202422.0522.0522.0522.0522.05-1.01%39
Nov 13, 202422.3522.3522.2722.2722.270.27%2,303
Nov 12, 202422.2122.2122.2122.2122.21-1.47%60
Nov 11, 202422.6122.6122.5422.5422.54-0.13%1,226
Nov 8, 202422.7122.7122.5122.5722.57-3.09%3,753
Nov 7, 202423.1223.3023.0823.2923.292.81%2,002
Nov 6, 202422.5722.6622.5422.6622.66-1.48%338
Nov 5, 202423.0023.0023.0023.0023.001.15%62
Nov 4, 202422.7422.7422.7422.7422.740.66%62
Nov 1, 202422.6822.6822.5922.5922.590.13%136
Oct 31, 202422.5622.5622.5622.5622.56-0.49%19
Oct 30, 202422.6722.6722.6722.6722.67-0.45%304
Oct 29, 202422.7322.7722.7322.7722.77-0.25%304
Oct 28, 202422.7422.8322.7422.8322.830.86%310
Oct 25, 202422.6622.6622.6322.6322.63-0.51%584
Oct 24, 202422.7722.7922.6822.7522.750.11%1,500
Oct 23, 202422.8422.8422.7222.7222.72-0.95%1,307
Oct 22, 202422.9222.9822.8922.9422.940.76%2,882
Oct 21, 202422.7422.7622.7422.7622.76-0.59%1,173
Oct 18, 202422.9022.9022.9022.9022.901.75%2
Oct 17, 202422.4622.5122.4422.5122.51-1.13%1,709
Oct 16, 202422.7722.7722.7722.7722.771.53%49
Oct 15, 202422.6722.6722.4222.4222.42-2.14%2,218
Oct 14, 202422.9122.9122.9122.9122.91-0.81%191
Oct 11, 202422.9723.1122.9723.1023.100.38%2,888
Oct 10, 202422.9623.0122.8823.0123.010.66%1,614
Oct 9, 202422.7122.9122.7122.8622.86-1.64%1,500
Oct 8, 202423.4023.4023.0923.2423.24-8.22%521
Oct 7, 202424.8825.3224.7825.3225.325.29%5,286
Oct 4, 202424.1624.1624.0524.0524.051.56%3,599
Oct 3, 202423.6623.9123.6623.6823.68-1.27%3,770
Oct 2, 202424.0024.0023.9323.9923.992.51%5,496
Oct 1, 202423.2323.4023.1723.4023.400.96%4,122
Sep 30, 202423.3023.3323.1523.1823.18-0.46%3,212
Sep 27, 202423.3123.3923.2123.2823.280.32%2,522
Sep 26, 202423.2223.2923.1223.2123.212.94%4,863
Sep 25, 202422.6722.6722.5522.5522.55-1.25%600
Sep 24, 202422.5622.8322.5622.8322.833.73%1,299
Sep 23, 202421.9722.0221.9722.0122.011.08%1,501
Sep 20, 202421.7321.7821.7321.7821.78-0.11%527
Sep 19, 202421.7121.8121.7021.8021.801.56%1,257
Sep 18, 202421.5221.6321.4721.4721.470.04%1,610
Sep 17, 202421.4821.5021.4621.4621.460.09%200
Sep 16, 202421.4421.4421.4421.4421.440.27%48
Sep 13, 202421.3821.3821.3821.3821.380.52%47
Sep 12, 202421.2521.2721.2521.2721.270.77%657
Sep 11, 202421.0521.1121.0521.1121.11-0.77%1,907
Sep 10, 202421.2321.2721.2321.2721.27-0.35%100
Sep 9, 202421.3421.3421.3421.3421.34-0.21%-
Sep 6, 202421.3921.3921.3921.3921.39-0.91%3
Sep 5, 202421.6521.6521.5921.5921.59-0.03%438
Sep 4, 202421.5921.6121.5921.5921.590.01%357
Sep 3, 202421.5921.5921.5921.5921.59-1.23%1
Aug 30, 202421.8921.8921.8621.8621.86-0.19%113
Aug 29, 202421.9021.9021.9021.9021.90-0.32%97
Aug 28, 202421.9221.9721.9221.9721.97-0.89%102
Aug 27, 202422.1722.1722.1722.1722.170.41%918
Aug 26, 202422.0822.0922.0822.0822.08-0.54%918
Aug 23, 202422.1922.2022.1922.2022.201.38%105
Aug 22, 202421.8921.8921.8921.8921.89-0.78%22
Aug 21, 202422.0722.0722.0722.0722.070.09%4
Aug 20, 202422.0522.0522.0522.0522.05-0.67%19
Aug 19, 202422.1922.1922.1922.1922.190.90%-
Aug 16, 202422.0022.0022.0022.0022.000.64%3
Aug 15, 202421.8421.8821.8421.8621.860.47%1,733
Aug 14, 202421.7621.7621.7621.7621.76-0.12%501
Aug 13, 202421.7221.7821.7221.7821.781.07%1,251
Aug 12, 202421.5621.5721.5521.5521.55-0.18%1,101
Aug 9, 202421.6021.6021.5921.5921.59-0.06%378
Aug 8, 202421.5421.6021.5421.6021.601.05%4,513
Aug 7, 202421.4521.4521.3821.3821.380.50%515
Aug 6, 202421.2621.3521.2621.2721.27-0.01%546
Aug 5, 202421.7621.7621.2021.2721.27-2.60%2,017
Aug 2, 202421.8321.8421.8221.8421.840.48%716
Aug 1, 202421.9121.9121.7421.7421.74-1.03%606
Jul 31, 202421.9421.9621.9321.9621.960.78%507
Jul 30, 202421.7421.7921.7421.7921.79-0.12%372
Jul 29, 202421.8221.8221.8221.8221.82-0.05%205
Jul 26, 202421.8721.8721.8321.8321.830.25%102
Jul 25, 202421.8721.8721.7821.7821.78-0.31%1,001
Jul 24, 202421.9321.9721.8421.8421.840.27%1,053
Jul 23, 202421.7821.7921.7821.7921.79-0.53%202
Jul 22, 202421.9421.9421.8521.9021.900.32%3,921
Jul 19, 202421.8321.8321.8321.8321.83-0.53%32
Jul 18, 202422.1122.1121.9521.9521.950.06%1,340
Jul 17, 202421.9421.9421.9421.9421.94-0.81%58
Jul 16, 202422.0522.1222.0522.1222.120.19%213
Jul 15, 202422.1422.1422.0722.0722.07-0.19%661
Jul 12, 202422.1722.1922.1122.1122.11-0.41%562
Jul 11, 202422.2022.2422.1922.2022.200.60%1,527
Jul 10, 202422.0422.0822.0322.0722.07-0.68%3,207
Jul 9, 202422.2122.2222.1822.2222.220.62%1,400
Jul 8, 202422.0822.0822.0822.0822.08-114
Jul 5, 202422.0422.0822.0022.0822.08-0.06%1,027
Jul 3, 202422.0922.1322.0922.1022.100.92%1,153
Jul 2, 202421.8521.8921.8521.8921.890.46%1,068