31.79
price down icon0.93%   -0.30
after-market After Hours: 31.73 -0.06 -0.19%
loading

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History

The historical daily chart and data for Kraneshares Global Carbon Strategy Etf stock (KRBN), show that the latest closing stock price as of November 05, 2024, is $31.79.
  • Kraneshares Global Carbon Strategy Etf all-time high stock price is $50.25, occurred on May 05, 2022.
  • The lowest Kraneshares Global Carbon Strategy Etf stock price recorded was $28.06 on March 14, 2024. Since then, Kraneshares Global Carbon Strategy Etf's stock price has risen over 13.29% to $31.79 now.
  • The 52-week high stock price for KRBN is $37.33, representing a 17.43% increase from the current share price, occurred on November 15, 2023.
  • The 52-week low stock price for KRBN is $28.06, indicating a -11.73% decrease from the current share price, occurred on March 14, 2024.
  • The closing price of Kraneshares Global Carbon Strategy Etf (KRBN) stock in the beginning of 2023 was $49.39. The stock closed the year at $49.24, a loss of over -0.30% for the year.
The table below shows more information about KRBN historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $31.87 $31.62 $0.25 46,382.0 -0.93%
Nov 04, 2024 $32.24 $31.98 $0.2585 49,490.0 +1.68%
Nov 01, 2024 $31.75 $31.55 $0.1994 39,647.0 -0.22%
Oct 31, 2024 $31.84 $31.46 $0.38 27,640.0 -1.22%
Oct 30, 2024 $32.10 $31.75 $0.3489 86,027.0 -0.59%
Oct 29, 2024 $32.45 $32.14 $0.3078 32,416.0 +0.56%
Oct 28, 2024 $32.10 $31.64 $0.4595 40,959.0 -0.47%
Oct 25, 2024 $32.26 $32.08 $0.1845 28,941.0 -0.03%
Oct 24, 2024 $32.47 $32.04 $0.428 65,571.0 +1.58%
Oct 23, 2024 $31.75 $31.34 $0.41 51,786.0 +2.32%
Oct 22, 2024 $31.32 $30.94 $0.385 83,582.0 -0.58%
Oct 21, 2024 $31.34 $31.12 $0.2185 17,917.0 -1.08%
Oct 18, 2024 $31.55 $31.22 $0.33 22,068.0 +0.61%
Oct 17, 2024 $31.48 $31.23 $0.245 17,182.0 -0.48%
Oct 16, 2024 $31.65 $31.43 $0.22 56,378.0 -1.81%
Oct 15, 2024 $32.07 $31.72 $0.3499 90,629.0 -0.12%
Oct 14, 2024 $32.20 $31.93 $0.27 42,699.0 +1.20%
Oct 11, 2024 $31.81 $31.56 $0.25 52,964.0 +0.22%
Oct 10, 2024 $31.75 $31.45 $0.30 50,124.0 +2.16%
Oct 09, 2024 $31.10 $30.68 $0.4199 30,862.0 +1.84%
Oct 08, 2024 $30.49 $30.34 $0.15 84,718.0 -1.55%

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Global Carbon Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Global Carbon Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $32.24 $31.55 $0.69 181,901.0 +0.51%
Oct, 2024 $32.47 $30.34 $2.13 1,092,919.0 -0.09%
Sep, 2024 $32.75 $31.03 $1.72 893,840.0 -4.44%
Aug, 2024 $33.80 $31.71 $2.09 1,162,368.0 +3.18%
Jul, 2024 $33.69 $30.93 $2.76 1,447,966.0 -1.32%
Jun, 2024 $35.58 $31.79 $3.79 1,854,088.0 -6.60%
May, 2024 $35.88 $31.97 $3.91 1,552,502.0 +7.20%
Apr, 2024 $33.83 $29.00 $4.83 1,836,099.0 +5.66%
Mar, 2024 $31.89 $28.06 $3.83 2,442,211.0 +4.31%
Feb, 2024 $31.90 $28.32 $3.58 2,116,506.0 -6.97%
Jan, 2024 $35.66 $30.83 $4.83 2,289,117.0 -13.13%

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.56 $33.21 $3.35 2,351,213.0 +4.23%
Nov, 2023 $37.33 $34.97 $2.36 1,430,175.0 -3.26%
Oct, 2023 $37.64 $35.68 $1.96 1,356,200.0 +0.17%
Sep, 2023 $38.12 $35.90 $2.22 2,594,057.0 -5.34%
Aug, 2023 $39.25 $37.09 $2.16 1,536,301.0 -1.78%
Jul, 2023 $40.10 $36.74 $3.36 1,846,729.0 +2.48%
Jun, 2023 $41.50 $35.55 $5.95 2,841,919.0 +5.04%
May, 2023 $39.40 $36.00 $3.40 1,954,736.0 -7.32%
Apr, 2023 $41.27 $38.20 $3.07 1,654,341.0 -1.77%
Mar, 2023 $39.85 $37.03 $2.82 1,651,121.0 +0.00%

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History 2022

Month High Low High - Low Volume % Change
May, 2022 $50.25 $48.31 $1.94 453,383.0 +0.00%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):