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 22, 2024, is $31.26.
  • 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 11.40% to $31.26 now.
  • The 52-week high stock price for KRBN is $37.15, representing a 18.84% increase from the current share price, occurred on November 24, 2023.
  • The 52-week low stock price for KRBN is $28.06, indicating a -10.24% 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 22, 2024 $31.26 $31.01 $0.2527 15,321.0 -1.54%
Nov 21, 2024 $32.00 $31.64 $0.355 76,490.0 +1.57%
Nov 20, 2024 $31.50 $31.12 $0.375 67,105.0 -0.48%
Nov 19, 2024 $31.46 $31.31 $0.15 73,343.0 -1.20%
Nov 18, 2024 $31.91 $31.74 $0.17 42,221.0 +2.52%
Nov 15, 2024 $31.58 $31.01 $0.57 94,883.0 -1.68%
Nov 14, 2024 $32.07 $31.54 $0.53 77,098.0 +0.13%
Nov 13, 2024 $31.65 $31.39 $0.255 54,940.0 -1.72%
Nov 12, 2024 $32.59 $31.94 $0.655 75,997.0 -1.96%
Nov 11, 2024 $32.74 $32.56 $0.1799 33,719.0 -0.40%
Nov 08, 2024 $33.05 $32.77 $0.28 95,381.0 +0.80%
Nov 07, 2024 $32.68 $32.05 $0.63 66,105.0 +2.55%
Nov 06, 2024 $31.75 $31.10 $0.65 159,615.0 -0.13%
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%

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 $33.05 $31.01 $2.04 1,083,058.0 -1.17%
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
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):