KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
26.55
-0.12 (-0.46%)
Jul 31, 2026, 4:00 PM EDT - Market closed
OBOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.46% | 25 |
| Jul 30, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 2.03% | 70 |
| Jul 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.30% | 15 |
| Jul 28, 2026 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | -0.34% | 496 |
| Jul 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.61% | 72 |
| Jul 24, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.44% | 13 |
| Jul 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.81% | 26 |
| Jul 22, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.02% | 14 |
| Jul 21, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.05 | 1.12% | 66 |
| Jul 20, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.76 | 0.23% | 912 |
| Jul 17, 2026 | 25.66 | 25.71 | 25.66 | 25.71 | 25.70 | -0.19% | 1,161 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.95% | 101 |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.15% | 137 |
| Jul 14, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% | 55 |
| Jul 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.43% | 16 |
| Jul 10, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.50% | 53 |
| Jul 9, 2026 | 25.76 | 25.80 | 25.76 | 25.80 | 25.80 | 0.61% | 604 |
| Jul 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.78% | 517 |
| Jul 7, 2026 | 25.82 | 25.85 | 25.82 | 25.85 | 25.85 | -1.26% | 949 |
| Jul 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.91% | 127 |
| Jul 2, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.51% | 116 |
| Jul 1, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.23% | 157 |
| Jun 30, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.06% | 13 |
| Jun 29, 2026 | 25.88 | 25.89 | 25.88 | 25.89 | 25.89 | -0.38% | 377 |
| Jun 26, 2026 | 25.93 | 25.99 | 25.93 | 25.99 | 25.99 | -0.36% | 4,216 |
| Jun 25, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.57% | 12 |
| Jun 24, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.91% | 17 |
| Jun 23, 2026 | 26.38 | 26.43 | 26.38 | 26.43 | 26.43 | -2.10% | 239 |
| Jun 22, 2026 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | 0.15% | 230 |
| Jun 18, 2026 | 27.01 | 27.01 | 26.96 | 26.96 | 26.96 | -0.20% | 1,196 |
| Jun 17, 2026 | 27.36 | 27.41 | 27.02 | 27.02 | 27.02 | -1.49% | 422 |
| Jun 16, 2026 | 27.41 | 27.42 | 27.41 | 27.42 | 27.42 | 0.01% | 133 |
| Jun 15, 2026 | 27.41 | 27.42 | 27.40 | 27.42 | 27.42 | 1.86% | 573 |
| Jun 12, 2026 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 1.01% | 584 |
| Jun 11, 2026 | 26.49 | 26.65 | 26.49 | 26.65 | 26.65 | 2.37% | 411 |
| Jun 10, 2026 | 26.18 | 26.31 | 26.03 | 26.03 | 26.03 | -0.94% | 1,010 |
| Jun 9, 2026 | 26.25 | 26.28 | 26.07 | 26.28 | 26.28 | 0.22% | 1,532 |
| Jun 8, 2026 | 26.21 | 26.22 | 26.21 | 26.22 | 26.22 | -0.30% | 830 |
| Jun 5, 2026 | 26.77 | 26.77 | 26.30 | 26.30 | 26.30 | -3.70% | 607 |
| Jun 4, 2026 | 27.28 | 27.31 | 27.27 | 27.31 | 27.31 | -0.11% | 799 |
| Jun 3, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.11% | 45 |
| Jun 2, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.15% | 198 |
| Jun 1, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.35% | 29 |
| May 29, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.12% | 76 |
| May 28, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.90% | 53 |
| May 27, 2026 | 27.39 | 27.40 | 27.15 | 27.15 | 27.15 | -2.24% | 11,745 |
| May 26, 2026 | 27.80 | 27.80 | 27.77 | 27.77 | 27.77 | 2.49% | 470 |
| May 22, 2026 | 27.04 | 27.10 | 27.04 | 27.10 | 27.10 | -0.81% | 639 |
| May 21, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.22% | 8 |
| May 20, 2026 | 27.17 | 27.38 | 27.14 | 27.38 | 27.38 | 0.50% | 389 |