Get the Stockscreener App
31.66
0.75%
-0.24
After Hours:
31.66
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 September 30, 2024, is $31.66.
- 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 12.83% to $31.66 now.
- The 52-week high stock price for KRBN is $37.64, representing a 18.90% increase from the current share price, occurred on October 10, 2023.
- The 52-week low stock price for KRBN is $28.06, indicating a -11.37% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $31.90 | $31.65 | $0.25 | 32,365.0 | -0.75% |
| Sep 27, 2024 | $32.00 | $31.78 | $0.22 | 47,942.0 | +0.28% |
| Sep 26, 2024 | $31.95 | $31.65 | $0.30 | 77,209.0 | +0.79% |
| Sep 25, 2024 | $31.58 | $31.21 | $0.37 | 36,197.0 | +0.80% |
| Sep 24, 2024 | $31.37 | $31.11 | $0.2611 | 13,570.0 | -0.16% |
| Sep 23, 2024 | $31.65 | $31.27 | $0.38 | 25,488.0 | -0.41% |
| Sep 20, 2024 | $31.58 | $31.40 | $0.18 | 44,973.0 | +0.57% |
| Sep 19, 2024 | $31.45 | $31.03 | $0.4185 | 46,149.0 | -0.13% |
| Sep 18, 2024 | $31.59 | $31.27 | $0.32 | 32,301.0 | -0.41% |
| Sep 17, 2024 | $31.85 | $31.33 | $0.52 | 71,110.0 | +0.77% |
| Sep 16, 2024 | $31.65 | $31.24 | $0.41 | 28,025.0 | -1.54% |
| Sep 13, 2024 | $31.73 | $31.31 | $0.42 | 72,671.0 | +0.73% |
| Sep 12, 2024 | $31.56 | $31.37 | $0.1934 | 50,618.0 | -0.66% |
| Sep 11, 2024 | $31.77 | $31.53 | $0.24 | 43,681.0 | +0.79% |
| Sep 10, 2024 | $31.74 | $31.41 | $0.33 | 38,928.0 | -1.63% |
| Sep 09, 2024 | $32.09 | $31.87 | $0.225 | 66,529.0 | +0.16% |
| Sep 06, 2024 | $32.13 | $31.90 | $0.23 | 33,159.0 | -0.16% |
| Sep 05, 2024 | $32.18 | $31.84 | $0.34 | 42,200.0 | -0.47% |
| Sep 04, 2024 | $32.40 | $32.11 | $0.287 | 21,077.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $32.75 | $31.03 | $1.72 | 926,205.0 | -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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):