KraneShares Global Carbon ETF (KRBN)
33.70
-0.15
(-0.44%)
USD |
NYSEARCA |
May 03, 16:00
33.68
-0.02
(-0.06%)
After-Hours: 20:00
KRBN Price: 33.70 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 34.01 | 34.10 | 33.50 | 33.70 | 45427.00 |
May 02, 2024 | 33.28 | 33.86 | 33.24 | 33.85 | 114305.0 |
May 01, 2024 | 31.97 | 32.36 | 31.97 | 32.33 | 35455.00 |
Apr 30, 2024 | 32.35 | 32.64 | 32.31 | 32.50 | 71554.00 |
Apr 29, 2024 | 31.53 | 31.80 | 31.37 | 31.68 | 46356.00 |
Apr 26, 2024 | 32.14 | 32.29 | 31.81 | 32.21 | 30233.00 |
Apr 25, 2024 | 32.39 | 32.61 | 32.32 | 32.43 | 94055.00 |
Apr 24, 2024 | 31.73 | 32.02 | 31.64 | 31.92 | 112417.0 |
Apr 23, 2024 | 31.62 | 31.92 | 31.18 | 31.80 | 127658.0 |
Apr 22, 2024 | 31.71 | 31.86 | 31.61 | 31.72 | 39257.00 |
Apr 19, 2024 | 32.72 | 32.87 | 32.21 | 32.30 | 33398.00 |
Apr 18, 2024 | 33.11 | 33.25 | 32.88 | 33.04 | 102722.0 |
Apr 17, 2024 | 32.67 | 32.98 | 32.40 | 32.81 | 47309.00 |
Apr 16, 2024 | 33.48 | 33.82 | 33.47 | 33.67 | 84773.00 |
Apr 15, 2024 | 32.84 | 33.10 | 32.59 | 32.59 | 68069.00 |
Apr 12, 2024 | 32.72 | 33.31 | 32.72 | 33.16 | 128856.0 |
Apr 11, 2024 | 32.00 | 32.60 | 32.00 | 32.50 | 126475.0 |
Apr 10, 2024 | 31.07 | 31.13 | 30.71 | 30.77 | 46233.00 |
Apr 09, 2024 | 31.33 | 31.45 | 31.07 | 31.30 | 32225.00 |
Apr 08, 2024 | 29.20 | 31.00 | 29.00 | 30.94 | 132271.0 |
Apr 05, 2024 | 29.94 | 30.34 | 29.79 | 30.25 | 99561.00 |
Apr 04, 2024 | 29.81 | 29.98 | 29.48 | 29.56 | 74918.00 |
Apr 03, 2024 | 29.44 | 29.60 | 29.42 | 29.49 | 95499.00 |
Apr 02, 2024 | 30.00 | 30.08 | 29.76 | 29.85 | 112702.0 |
Apr 01, 2024 | 30.64 | 30.98 | 30.58 | 30.80 | 131086.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.96
Minimum
Oct 28 2020
55.99
Maximum
Feb 04 2022
36.97
Average
37.43
Median
Sep 22 2023
Price Benchmarks
Invesco DB Base Metals | 20.32 |
Invesco DB Oil | 15.18 |
Invesco DB Precious Metals | 55.79 |
United States Gasoline | 67.70 |
United States Brent Oil | 30.83 |