KraneShares Global Carbon Strategy ETF (KRBN)
34.71
+0.12
(+0.35%)
USD |
NYSEARCA |
Aug 24, 16:00
34.80
+0.09
(+0.26%)
After-Hours: 20:00
KRBN Price : 34.71 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 34.45 | 34.99 | 34.45 | 34.71 | 7707.00 |
| Aug 21, 2026 | 34.64 | 34.85 | 34.49 | 34.59 | 17855.00 |
| Aug 20, 2026 | 34.60 | 34.69 | 34.50 | 34.56 | 6276.00 |
| Aug 19, 2026 | 34.00 | 34.58 | 34.00 | 34.56 | 11288.00 |
| Aug 18, 2026 | 33.85 | 34.42 | 33.85 | 34.30 | 4135.00 |
| Aug 17, 2026 | 34.29 | 34.31 | 33.94 | 34.31 | 4557.00 |
| Aug 14, 2026 | 33.90 | 34.47 | 33.90 | 34.35 | 16586.00 |
| Aug 13, 2026 | 34.00 | 34.39 | 34.00 | 34.36 | 7031.00 |
| Aug 12, 2026 | 34.07 | 34.10 | 34.03 | 34.08 | 8709.00 |
| Aug 11, 2026 | 34.06 | 34.50 | 34.06 | 34.25 | 2407.00 |
| Aug 10, 2026 | 34.18 | 34.30 | 34.01 | 34.21 | 7350.00 |
| Aug 07, 2026 | 34.32 | 34.52 | 34.32 | 34.52 | 7477.00 |
| Aug 06, 2026 | 34.00 | 34.25 | 34.00 | 34.10 | 21895.00 |
| Aug 05, 2026 | 33.88 | 33.99 | 33.70 | 33.99 | 16491.00 |
| Aug 04, 2026 | 33.60 | 33.97 | 33.60 | 33.89 | 40976.00 |
| Aug 03, 2026 | 33.47 | 33.75 | 33.47 | 33.66 | 10612.00 |
| Jul 31, 2026 | 33.30 | 33.76 | 33.30 | 33.75 | 35574.00 |
| Jul 30, 2026 | 33.56 | 33.75 | 33.40 | 33.67 | 332026.0 |
| Jul 29, 2026 | 33.38 | 33.53 | 33.30 | 33.44 | 11992.00 |
| Jul 28, 2026 | 33.40 | 33.57 | 33.31 | 33.48 | 7436.00 |
| Jul 27, 2026 | 33.81 | 33.88 | 33.43 | 33.74 | 22756.00 |
| Jul 24, 2026 | 33.90 | 33.93 | 33.71 | 33.90 | 15463.00 |
| Jul 23, 2026 | 34.11 | 34.33 | 34.11 | 34.17 | 6214.00 |
| Jul 22, 2026 | 34.43 | 35.18 | 34.43 | 35.18 | 21951.00 |
| Jul 21, 2026 | 34.32 | 34.32 | 33.98 | 34.08 | 11587.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median