KraneShares Global Carbon ETF (KRBN)
31.15
-0.60
(-1.89%)
USD |
NYSEARCA |
Nov 22, 15:51
KRBN Price: 31.15 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 32.00 | 32.00 | 31.64 | 31.75 | 76490.00 |
Nov 20, 2024 | 31.41 | 31.50 | 31.12 | 31.26 | 66750.00 |
Nov 19, 2024 | 31.42 | 31.46 | 31.31 | 31.41 | 73343.00 |
Nov 18, 2024 | 31.79 | 31.91 | 31.74 | 31.79 | 42221.00 |
Nov 15, 2024 | 31.24 | 31.58 | 31.01 | 31.01 | 94883.00 |
Nov 14, 2024 | 31.86 | 32.07 | 31.54 | 31.54 | 77098.00 |
Nov 13, 2024 | 31.47 | 31.65 | 31.40 | 31.50 | 54940.00 |
Nov 12, 2024 | 32.59 | 32.60 | 31.94 | 32.05 | 75995.00 |
Nov 11, 2024 | 32.68 | 32.74 | 32.56 | 32.69 | 33688.00 |
Nov 08, 2024 | 32.91 | 33.05 | 32.77 | 32.82 | 95381.00 |
Nov 07, 2024 | 32.05 | 32.68 | 32.05 | 32.56 | 66071.00 |
Nov 06, 2024 | 31.10 | 31.75 | 31.10 | 31.75 | 159573.0 |
Nov 05, 2024 | 31.81 | 31.87 | 31.62 | 31.79 | 46382.00 |
Nov 04, 2024 | 32.08 | 32.24 | 31.98 | 32.09 | 52490.00 |
Nov 01, 2024 | 31.60 | 31.75 | 31.55 | 31.56 | 39648.00 |
Oct 31, 2024 | 31.73 | 31.84 | 31.46 | 31.63 | 27640.00 |
Oct 30, 2024 | 31.94 | 32.10 | 31.75 | 32.02 | 86027.00 |
Oct 29, 2024 | 32.20 | 32.45 | 32.14 | 32.21 | 32416.00 |
Oct 28, 2024 | 31.64 | 32.10 | 31.64 | 32.03 | 40988.00 |
Oct 25, 2024 | 32.08 | 32.26 | 32.08 | 32.18 | 28951.00 |
Oct 24, 2024 | 32.28 | 32.47 | 32.04 | 32.19 | 65571.00 |
Oct 23, 2024 | 31.34 | 31.75 | 31.34 | 31.69 | 51786.00 |
Oct 22, 2024 | 31.07 | 31.32 | 30.94 | 30.97 | 83582.00 |
Oct 21, 2024 | 31.16 | 31.34 | 31.12 | 31.15 | 17917.00 |
Oct 18, 2024 | 31.29 | 31.55 | 31.22 | 31.49 | 22068.00 |
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
18.96
Minimum
Oct 28 2020
55.99
Maximum
Feb 04 2022
36.39
Average
36.40
Median
Price Benchmarks
Invesco DB Base Metals | 19.98 |
Invesco DB Oil | 14.77 |
Invesco DB Precious Metals | 65.42 |
United States Gasoline | 63.09 |
United States Brent Oil | 29.82 |