Dark

KRBN
KraneShares Global Carbon Strategy ETF
stock NYSE ETF

Market Open

Jul 30, 2026 12:25:43 PM EDT

33.62USD+0.418%(+0.14)253,551

33.53Bid 33.93Ask 0.40Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

33.50USD+0.060%(+0.02)1,900

After-hours

Jul 29, 2026 4:10:30 PM EDT

33.44USD-0.119%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	33.5000	33.620000	33.5000	33.6200	+0.538%	253,551	0.000%
2026-07-29	33.3800	33.530000	33.3000	33.4400	-0.119%	11,992	+0.538%
2026-07-28	33.4000	33.570000	33.3110	33.4800	-0.771%	7,436	+0.418%
2026-07-27	33.8100	33.877000	33.4300	33.7400	-0.472%	22,757	-0.356%
2026-07-24	33.9000	33.930000	33.7100	33.9000	-0.790%	15,463	-0.826%
2026-07-23	34.1100	34.330000	34.1100	34.1700	-2.871%	6,214	-1.610%
2026-07-22	34.4300	35.180000	34.4300	35.1800	+3.228%	21,952	-4.434%
2026-07-21	34.3200	34.320000	33.9800	34.0800	-0.496%	11,587	-1.350%
2026-07-20	33.5500	34.450000	33.5500	34.2500	+3.318%	15,635	-1.839%
2026-07-17	33.1450	33.195700	33.0600	33.1500	+0.333%	10,686	+1.418%
2026-07-16	33.1250	33.150000	32.0560	33.0400	-2.046%	10,104	+1.755%
2026-07-15	33.9900	34.250000	33.6900	33.7300	-0.325%	14,998	-0.326%
2026-07-14	33.7100	33.965000	33.7100	33.8400	+0.654%	9,546	-0.650%
2026-07-13	33.1700	33.640000	33.1700	33.6200	+0.752%	43,619	0.000%
2026-07-10	33.0900	33.500000	33.0800	33.3690	+0.418%	7,505	+0.752%
2026-07-09	33.4400	33.440000	33.2300	33.2300	-0.628%	4,148	+1.174%
2026-07-08	33.0700	33.468100	33.0700	33.4400	-0.565%	13,548	+0.538%
2026-07-07	33.4000	33.700000	33.4000	33.6300	-0.621%	10,691	-0.030%
2026-07-06	33.5600	33.990000	33.5600	33.8400	+2.051%	11,679	-0.650%
2026-07-02	33.0000	33.295000	33.0000	33.1600	+0.333%	9,942	+1.387%
2026-07-01	33.1599	33.180000	32.9500	33.0500	-0.332%	6,742	+1.725%
2026-06-30	33.2110	33.449900	33.1400	33.1600	+0.151%	9,250	+1.387%
2026-06-29	32.7000	33.170000	32.7000	33.1100	+0.091%	8,847	+1.540%
2026-06-26	33.1701	33.250000	32.8100	33.0800	-1.136%	18,769	+1.632%
2026-06-25	33.5200	33.520000	33.1900	33.4600	-0.090%	14,645	+0.478%
2026-06-24	33.1400	33.500000	30.4000	33.4900	+0.601%	21,692	+0.388%
2026-06-23	33.1200	33.600000	33.1200	33.2900	-1.712%	12,780	+0.991%
2026-06-22	33.2700	33.980000	33.2700	33.8700	+1.468%	23,933	-0.738%
2026-06-18	33.4500	33.690000	33.3700	33.3800	+0.270%	21,857	+0.719%
2026-06-17	33.4000	33.550000	33.2900	33.2900	-0.864%	15,000	+0.991%
2026-06-16	33.3510	33.595000	33.3510	33.5800	+0.539%	12,646	+0.119%
2026-06-15	33.0300	33.450000	33.0300	33.4000	+2.769%	22,401	+0.659%
2026-06-12	32.4200	32.620000	32.4200	32.5000	-0.215%	10,729	+3.446%
2026-06-11	32.0900	32.750000	32.0900	32.5700	-0.489%	7,613	+3.224%
2026-06-10	32.7400	32.940000	32.5600	32.7300	+1.034%	6,715	+2.719%
2026-06-09	31.9000	32.500000	31.8900	32.3950	-0.384%	14,217	+3.781%
2026-06-08	32.2400	32.690000	30.0100	32.5200	+0.031%	14,235	+3.383%
2026-06-05	33.0000	33.240000	32.0500	32.5100	-1.723%	48,073	+3.414%
2026-06-04	32.7000	33.219000	32.7000	33.0800	-0.648%	24,543	+1.632%
2026-06-03	33.3000	33.440000	33.2600	33.2956	-0.133%	9,999	+0.974%
2026-06-02	33.2000	33.380000	33.0500	33.3400	-0.299%	48,826	+0.840%
2026-06-01	33.2900	33.550000	33.2300	33.4400	-0.476%	17,533	+0.538%
2026-05-29	33.7500	34.000000	33.6000	33.6000	-0.444%	11,877	+0.060%
2026-05-28	33.1400	33.750000	33.1400	33.7500	+1.600%	10,532	-0.385%
2026-05-27	33.3500	33.490000	33.1101	33.2185	+0.693%	28,834	+1.209%
2026-05-26	32.6000	33.140000	32.5400	32.9900	+2.192%	37,903	+1.910%
2026-05-22	31.7600	32.390000	31.7600	32.2825	+1.294%	9,820	+4.143%
2026-05-21	31.6800	31.940000	31.6800	31.8700	-0.406%	13,123	+5.491%
2026-05-20	31.5200	32.010000	31.5200	32.0000	+0.777%	10,416	+5.062%
2026-05-19	31.5500	31.753400	31.5500	31.7534	-0.615%	2,258	+5.878%
2026-05-18	32.1400	32.140000	31.8900	31.9500	-0.289%	17,415	+5.227%
2026-05-15	31.8700	32.130000	31.8700	32.0427	+0.196%	14,056	+4.922%
2026-05-14	32.0000	32.000000	31.6200	31.9800	+0.947%	16,701	+5.128%
2026-05-13	31.5600	31.840000	31.3600	31.6800	-0.252%	4,310	+6.124%
2026-05-12	31.3800	31.950000	31.3800	31.7600	-1.182%	13,714	+5.856%
2026-05-11	31.8100	32.140000	31.8100	32.1400	+2.815%	5,951	+4.605%
2026-05-08	31.5400	31.863900	31.2500	31.2600	-0.888%	17,604	+7.550%
2026-05-07	31.6500	31.880000	31.5400	31.5400	-1.468%	7,859	+6.595%
2026-05-06	32.3000	32.300000	31.9300	32.0100	-0.683%	6,697	+5.030%
2026-05-05	32.0000	32.350000	31.9300	32.2300	+1.130%	10,606	+4.313%
2026-05-04	31.6300	31.980000	31.2250	31.8700	+0.823%	23,474	+5.491%
2026-05-01	31.5200	31.793600	31.4800	31.6100	+0.286%	11,658	+6.359%
2026-04-30	30.8100	31.590000	30.8100	31.5200	+2.304%	26,913	+6.662%
2026-04-29	31.0000	31.050000	30.7000	30.8100	-2.066%	21,814	+9.120%
2026-04-28	31.5200	31.700000	31.3001	31.4600	-0.222%	25,295	+6.866%
2026-04-27	31.4500	31.565000	30.8700	31.5300	+1.058%	81,189	+6.629%
2026-04-24	31.0750	31.200000	31.0200	31.2000	+1.102%	5,769	+7.756%
2026-04-23	30.6000	30.939900	30.6000	30.8600	+0.358%	6,694	+8.944%
2026-04-22	30.6700	30.860000	30.6700	30.7500	-0.934%	9,488	+9.333%
2026-04-21	31.0500	31.320000	31.0400	31.0400	-0.894%	10,980	+8.312%
2026-04-20	31.4100	31.417200	31.1700	31.3200	-0.382%	15,302	+7.344%
2026-04-17	31.3600	31.930000	31.3600	31.4400	+1.432%	8,850	+6.934%
2026-04-16	30.8400	31.080000	30.8400	30.9960	+0.536%	6,178	+8.466%
2026-04-15	30.6500	30.830600	30.6500	30.8306	-0.043%	7,588	+9.048%
2026-04-14	30.3900	31.080000	30.3900	30.8438	+2.166%	3,275	+9.001%
2026-04-13	29.7800	30.235000	29.6600	30.1900	+0.432%	7,359	+11.361%
2026-04-10	29.8800	30.150000	29.8800	30.0600	-0.825%	5,987	+11.843%
2026-04-09	30.0950	30.313789	30.0500	30.3100	+2.054%	5,027	+10.920%
2026-04-08	29.9200	29.940000	29.5450	29.7000	+0.678%	14,757	+13.199%
2026-04-07	29.3500	29.675000	29.3300	29.5000	+0.443%	16,464	+13.966%
2026-04-06	29.2600	29.560000	29.2134	29.3700	-0.170%	38,835	+14.471%
2026-04-02	29.5600	29.620000	29.3200	29.4200	-2.486%	8,204	+14.276%
2026-04-01	30.1200	30.335500	30.1200	30.1700	+1.617%	13,898	+11.435%
2026-03-31	29.4200	29.690000	29.3500	29.6900	+1.331%	29,722	+13.237%
2026-03-30	29.4500	29.740000	29.3000	29.3000	+0.274%	12,859	+14.744%
2026-03-27	29.2200	29.390000	29.1700	29.2200	-0.171%	8,211	+15.058%
2026-03-26	29.0600	29.650000	29.0600	29.2700	+0.159%	20,701	+14.862%
2026-03-25	29.3000	29.300000	28.8200	29.2235	-0.533%	10,322	+15.044%
2026-03-24	29.1300	29.380000	29.0950	29.3800	+2.441%	13,070	+14.432%
2026-03-23	28.4000	28.870000	28.4000	28.6800	+2.575%	33,937	+17.225%
2026-03-20	28.0300	28.396900	27.9600	27.9600	+2.305%	66,071	+20.243%
2026-03-19	27.0200	27.370000	27.0000	27.3300	-1.122%	11,944	+23.015%
2026-03-18	27.4500	27.955000	27.4500	27.6400	-1.180%	13,733	+21.635%
2026-03-17	27.7700	28.000000	27.5300	27.9700	-1.306%	46,248	+20.200%
2026-03-16	28.1600	28.640900	28.1600	28.3400	0.000%	12,147	+18.631%
2026-03-13	28.1300	28.450000	28.1300	28.3400	+0.998%	7,157	+18.631%
2026-03-12	29.1100	29.110000	28.0600	28.0600	-4.460%	7,918	+19.815%
2026-03-11	29.2800	29.470000	29.1400	29.3700	-0.844%	16,452	+14.471%
2026-03-10	29.2100	29.830000	29.2100	29.6200	+1.161%	30,098	+13.504%
2026-03-09	28.8300	29.340000	28.8110	29.2800	+0.792%	59,900	+14.822%
2026-03-06	28.7400	29.070000	28.7400	29.0500	-0.480%	9,752	+15.731%
2026-03-05	29.1800	29.260000	28.9300	29.1900	-0.068%	81,754	+15.176%
2026-03-04	29.0300	29.275000	29.0000	29.2100	-2.568%	49,960	+15.098%
2026-03-03	29.8800	30.120000	29.6800	29.9800	+2.077%	9,711	+12.141%
2026-03-02	29.0600	29.550000	29.0600	29.3700	+0.171%	10,610	+14.471%
2026-02-27	29.5700	29.760000	29.3100	29.3200	-1.213%	47,721	+14.666%
2026-02-26	30.0400	30.070000	29.6500	29.6800	-1.395%	12,634	+13.275%
2026-02-25	29.1000	30.270000	29.0400	30.1000	+1.210%	11,625	+11.694%
2026-02-24	29.8500	29.920000	29.4201	29.7400	-2.010%	10,881	+13.046%
2026-02-23	30.2500	30.350000	30.0300	30.3500	0.000%	22,355	+10.774%
2026-02-20	30.1200	30.647400	30.1200	30.3500	+1.675%	17,772	+10.774%
2026-02-19	30.0000	30.050000	29.8000	29.8500	-0.831%	26,405	+12.630%
2026-02-18	30.0300	30.160000	29.8000	30.1000	+1.758%	35,990	+11.694%
2026-02-17	29.5100	29.730000	29.3200	29.5800	-0.538%	29,754	+13.658%
2026-02-13	30.1400	30.140000	29.7400	29.7400	-1.945%	17,701	+13.046%
2026-02-12	30.5200	30.560000	30.2208	30.3300	-4.922%	35,024	+10.847%
2026-02-11	31.8600	32.010000	31.4700	31.9000	-0.592%	271,026	+5.392%
2026-02-10	32.4600	32.460000	31.9800	32.0900	-2.254%	18,125	+4.768%
2026-02-09	32.5000	32.890000	32.4000	32.8300	+2.402%	20,098	+2.406%
2026-02-06	31.8400	32.400000	31.6700	32.0600	+0.250%	19,168	+4.866%
2026-02-05	32.3800	32.380000	31.9300	31.9800	-3.559%	22,881	+5.128%
2026-02-04	33.2600	33.449900	33.1250	33.1600	+0.821%	17,792	+1.387%
2026-02-03	33.4900	33.490000	32.7700	32.8900	-1.556%	24,410	+2.220%
2026-02-02	32.5500	33.535000	32.5500	33.4100	+1.798%	33,285	+0.629%
2026-01-30	33.1600	33.450000	32.8200	32.8200	-2.842%	64,806	+2.438%
2026-01-29	34.0000	34.200000	33.7701	33.7800	-2.313%	29,020	-0.474%
2026-01-28	35.1200	35.120000	34.5188	34.5800	-1.984%	29,852	-2.776%
2026-01-27	35.0800	35.370000	35.0800	35.2800	+1.089%	97,094	-4.705%
2026-01-26	34.8400	34.929100	34.6500	34.9000	-0.286%	80,987	-3.668%
2026-01-23	35.2300	35.390000	35.0000	35.0000	+0.086%	53,334	-3.943%
2026-01-22	35.0300	35.130200	34.9600	34.9700	+0.894%	30,332	-3.860%
2026-01-21	34.5200	34.825000	34.0400	34.6600	+1.851%	211,284	-3.001%
2026-01-20	34.0100	34.162100	33.6700	34.0300	-5.551%	109,956	-1.205%
2026-01-16	36.4012	36.401200	35.8100	36.0300	-0.442%	16,819	-6.689%
2026-01-15	36.3900	36.390000	36.1200	36.1900	-0.659%	18,030	-7.101%
2026-01-14	36.0200	36.500000	36.0200	36.4300	+1.703%	33,993	-7.713%
2026-01-13	36.0200	36.370000	35.7200	35.8200	-0.306%	16,313	-6.142%
2026-01-12	35.6200	36.030000	35.6200	35.9300	+1.069%	77,251	-6.429%
2026-01-09	35.5800	35.690000	35.4406	35.5500	-0.028%	10,844	-5.429%
2026-01-08	35.6900	35.849900	35.5600	35.5600	-0.892%	10,809	-5.456%
2026-01-07	35.6800	35.940000	35.6800	35.8800	+0.112%	32,395	-6.299%
2026-01-06	35.7600	35.850000	35.7200	35.8400	+0.618%	9,667	-6.194%
2026-01-05	35.4500	35.689900	35.3087	35.6200	-0.364%	27,828	-5.615%
2026-01-02	35.6500	35.780000	35.6500	35.7500	+0.989%	9,877	-5.958%
2025-12-31	35.3500	35.450000	35.1300	35.4000	+0.170%	33,660	-5.028%
2025-12-30	35.0000	35.340000	35.0000	35.3400	+1.058%	23,721	-4.867%
2025-12-29	35.0900	35.620000	34.9700	34.9700	-0.512%	70,531	-3.860%
2025-12-26	35.1900	35.230000	34.6400	35.1500	-0.986%	42,099	-4.353%
2025-12-24	35.5000	35.551300	35.3300	35.5000	0.000%	8,336	-5.296%
2025-12-23	35.5100	35.690000	35.4000	35.5000	+0.624%	86,400	-5.296%
2025-12-22	34.9200	35.310000	34.9000	35.2800	-0.927%	58,667	-4.705%
2025-12-19	35.5500	35.700000	35.5300	35.6100	+0.736%	23,962	-5.588%
2025-12-18	35.4900	35.600000	35.2550	35.3500	+0.284%	23,419	-4.894%
2025-12-17	35.4500	35.560000	35.2200	35.2500	-0.704%	27,636	-4.624%
2025-12-16	35.6000	35.700000	35.4200	35.5000	-0.281%	153,223	-5.296%
2025-12-15	35.4300	35.600000	35.4300	35.6000	+1.338%	30,739	-5.562%
2025-12-12	35.0000	35.200000	35.0000	35.1300	+0.165%	12,432	-4.298%
2025-12-11	35.0000	35.220000	35.0000	35.0720	+1.072%	97,581	-4.140%
2025-12-10	34.4400	34.770000	34.4100	34.7000	+0.463%	93,983	-3.112%
2025-12-09	34.4400	34.719900	34.4400	34.5400	+0.495%	73,724	-2.664%
2025-12-08	34.6850	34.740000	34.3100	34.3700	+0.999%	31,810	-2.182%
2025-12-05	34.2100	34.380000	33.6900	34.0300	-1.534%	8,819	-1.205%
2025-12-04	34.1000	34.580000	34.1000	34.5600	+1.082%	32,757	-2.720%
2025-12-03	34.1300	34.450000	34.1300	34.1900	-0.058%	17,587	-1.667%
2025-12-02	34.9300	34.930000	34.1000	34.2100	-0.697%	43,780	-1.725%
2025-12-01	34.3000	34.600000	34.2300	34.4500	+0.672%	42,301	-2.409%
2025-11-28	33.9900	34.500000	33.9900	34.2200	+0.176%	15,227	-1.753%
2025-11-26	34.0100	34.360000	34.0100	34.1600	-0.553%	299,443	-1.581%
2025-11-25	33.7500	34.463700	33.7500	34.3500	+1.298%	45,427	-2.125%
2025-11-24	33.7400	33.990000	33.4600	33.9100	+0.415%	37,246	-0.855%
2025-11-21	33.4900	33.830000	33.4900	33.7700	-0.177%	8,253	-0.444%
2025-11-20	33.7000	33.900000	33.6900	33.8300	+0.535%	22,114	-0.621%
2025-11-19	33.8800	33.880000	33.5600	33.6500	-0.679%	16,383	-0.089%
2025-11-18	33.9900	33.990000	33.7903	33.8800	+1.286%	15,000	-0.767%
2025-11-17	33.4500	33.730000	33.3600	33.4500	-0.948%	38,633	+0.508%
2025-11-14	33.8000	33.950000	33.6500	33.7700	+0.208%	14,283	-0.444%
2025-11-13	34.1400	34.200000	33.7000	33.7000	-1.260%	23,013	-0.237%
2025-11-12	34.0500	34.150000	33.8000	34.1300	+0.946%	14,655	-1.494%
2025-11-11	33.6300	33.900000	33.6300	33.8100	+0.386%	45,031	-0.562%
2025-11-10	33.6100	33.709100	33.4523	33.6800	+0.119%	26,604	-0.178%
2025-11-07	33.5600	33.850000	33.4800	33.6400	-0.178%	73,516	-0.059%
2025-11-06	33.5700	33.818600	33.5610	33.7000	-0.824%	59,497	-0.237%
2025-11-05	33.9900	33.995000	33.8100	33.9800	-0.556%	33,555	-1.059%
2025-11-04	34.1300	34.255600	34.0485	34.1700	+0.352%	8,133	-1.610%
2025-11-03	34.1200	34.280000	34.0200	34.0500	+1.490%	32,653	-1.263%
2025-10-31	33.7000	33.700000	33.4600	33.5500	-0.504%	20,912	+0.209%
2025-10-30	33.7500	33.990000	33.7100	33.7200	+0.178%	24,349	-0.297%
2025-10-29	33.6000	33.895000	33.5400	33.6600	+0.149%	17,002	-0.119%
2025-10-28	33.7000	33.710000	33.5000	33.6100	+0.569%	15,110	+0.030%
2025-10-27	33.2200	33.480000	32.9800	33.4200	-0.209%	21,088	+0.598%
2025-10-24	33.5000	33.570000	33.3500	33.4900	+0.209%	8,628	+0.388%
2025-10-23	33.4500	33.580000	33.4200	33.4200	-0.269%	24,520	+0.598%
2025-10-22	33.5000	33.590000	33.3410	33.5100	-0.564%	13,091	+0.328%
2025-10-21	33.8700	33.929900	33.6100	33.7000	-0.795%	18,935	-0.237%
2025-10-20	33.9100	34.100800	33.7900	33.9700	+0.266%	7,577	-1.030%
2025-10-17	33.8800	34.100000	33.8400	33.8800	-0.118%	43,290	-0.767%
2025-10-16	33.6300	33.979900	33.5500	33.9200	+1.466%	18,228	-0.884%
2025-10-15	33.0200	33.515000	33.0200	33.4300	+1.334%	23,362	+0.568%
2025-10-14	33.0100	33.133500	32.8400	32.9900	-0.752%	70,844	+1.910%
2025-10-13	33.6200	33.620000	33.0300	33.2400	-1.013%	71,425	+1.143%
2025-10-10	33.7500	33.950000	33.5001	33.5800	+0.119%	20,088	+0.119%
2025-10-09	33.4400	33.630000	33.2101	33.5400	-0.238%	16,583	+0.239%
2025-10-08	33.2100	33.670000	33.1801	33.6200	+0.659%	24,097	0.000%
2025-10-07	33.5000	33.580000	33.2300	33.4000	-1.183%	70,159	+0.659%
2025-10-06	33.9300	33.940000	33.5300	33.8000	+0.178%	78,364	-0.533%
2025-10-03	33.5000	33.900000	33.4400	33.7400	+2.026%	70,338	-0.356%
2025-10-02	32.6400	33.140000	32.4701	33.0700	+1.224%	64,158	+1.663%
2025-10-01	32.5200	32.750000	32.3201	32.6700	+0.833%	68,956	+2.908%
2025-09-30	32.5400	32.580000	32.4000	32.4000	-1.220%	25,107	+3.765%
2025-09-29	32.5100	32.879900	32.5100	32.8000	+0.892%	30,130	+2.500%
2025-09-26	32.3800	32.590000	32.2450	32.5100	+0.557%	26,969	+3.414%
2025-09-25	32.5300	32.580000	32.2500	32.3300	-1.071%	15,342	+3.990%
2025-09-24	32.7100	32.740000	32.6100	32.6800	-0.789%	21,785	+2.876%
2025-09-23	32.7700	33.090000	32.7400	32.9400	+0.519%	41,936	+2.064%
2025-09-22	32.7000	32.860000	32.6400	32.7700	-0.877%	12,504	+2.594%
2025-09-19	33.0600	33.120000	32.5101	33.0600	-0.181%	10,206	+1.694%
2025-09-18	33.0300	33.230000	32.9600	33.1200	+0.577%	38,470	+1.510%
2025-09-17	33.4300	33.430000	32.8900	32.9300	-1.230%	45,838	+2.095%
2025-09-16	33.2800	33.520000	33.2800	33.3400	-0.030%	11,272	+0.840%
2025-09-15	33.2600	33.390000	33.1610	33.3500	+2.050%	86,317	+0.810%
2025-09-12	32.8100	32.810000	32.6212	32.6800	+0.554%	20,606	+2.876%
2025-09-11	32.4800	32.600000	32.3317	32.5000	-0.733%	39,955	+3.446%
2025-09-10	32.5900	32.940000	32.5000	32.7400	+1.709%	17,776	+2.688%
2025-09-09	31.9700	32.249900	31.9172	32.1900	-0.186%	33,666	+4.442%
2025-09-08	32.0900	32.440000	32.0900	32.2500	+0.718%	72,819	+4.248%
2025-09-05	31.9100	32.200000	31.4000	32.0200	+0.819%	198,089	+4.997%
2025-09-04	31.6100	31.815000	31.5800	31.7600	+0.158%	57,242	+5.856%
2025-09-03	31.5100	31.770000	31.4700	31.7100	+0.891%	28,434	+6.023%
2025-09-02	31.4100	31.540000	31.3450	31.4300	+0.802%	58,453	+6.968%
2025-08-29	31.0000	31.309900	30.9600	31.1800	+1.234%	97,575	+7.826%
2025-08-28	30.8400	30.935000	30.7399	30.8000	-0.097%	51,255	+9.156%
2025-08-27	30.7700	30.899900	30.6350	30.8300	-0.227%	8,241	+9.050%
2025-08-26	30.6700	30.950000	30.6700	30.9000	+0.586%	21,870	+8.803%
2025-08-25	30.7500	30.940000	30.6200	30.7200	-0.647%	24,317	+9.440%
2025-08-22	30.7000	30.950000	30.5437	30.9200	+0.422%	9,228	+8.732%
2025-08-21	30.7600	30.888300	30.6200	30.7900	+1.083%	26,929	+9.191%
2025-08-20	30.3300	30.600000	30.2900	30.4600	+0.230%	31,465	+10.374%
2025-08-19	30.4700	30.470000	30.2800	30.3900	-0.393%	15,588	+10.628%
2025-08-18	30.2300	30.600000	30.2100	30.5100	+0.926%	27,044	+10.193%
2025-08-15	30.2900	30.340000	30.1600	30.2300	-0.198%	30,856	+11.214%
2025-08-14	30.3100	30.330000	30.1850	30.2900	-0.916%	36,662	+10.994%
2025-08-13	30.4600	30.605000	30.4500	30.5700	+0.394%	36,138	+9.977%
2025-08-12	30.3600	30.540000	30.3550	30.4500	-0.393%	15,353	+10.411%
2025-08-11	30.4500	30.630000	30.4500	30.5700	-0.940%	8,061	+9.977%
2025-08-08	30.5500	30.880000	30.5500	30.8600	+1.114%	17,403	+8.944%
2025-08-07	30.2100	30.620000	30.1825	30.5200	+1.060%	46,105	+10.157%
2025-08-06	30.2500	30.380000	30.0570	30.2000	-0.033%	33,456	+11.325%
2025-08-05	30.0900	30.360000	29.9801	30.2100	+0.700%	15,576	+11.288%
2025-08-04	30.0300	30.040000	29.9500	30.0000	-0.299%	11,656	+12.067%
2025-08-01	30.2800	30.280000	29.9600	30.0900	-0.331%	28,566	+11.731%
2025-07-31	30.3000	30.370000	30.1400	30.1900	-0.658%	67,459	+11.361%
2025-07-30	30.6400	30.675000	30.3319	30.3900	-0.881%	31,400	+10.628%
2025-07-29	30.4500	30.750000	30.3950	30.6600	+1.692%	47,807	+9.654%
2025-07-28	29.8800	30.230000	29.8800	30.1500	-1.245%	44,724	+11.509%
2025-07-25	30.4300	30.600000	29.4000	30.5300	+0.428%	35,845	+10.121%
2025-07-24	30.1000	30.448400	30.0700	30.4000	+1.064%	61,711	+10.592%
2025-07-23	29.8000	30.080000	29.7750	30.0800	+0.602%	25,212	+11.769%
2025-07-22	29.6800	29.940000	29.6701	29.9000	+0.033%	8,383	+12.441%
2025-07-21	29.9500	29.950000	29.4201	29.8900	-0.367%	40,988	+12.479%
2025-07-18	30.0900	30.090000	29.8350	30.0000	-0.299%	13,134	+12.067%
2025-07-17	29.9300	30.199900	29.9043	30.0900	-0.660%	10,710	+11.731%
2025-07-16	30.2700	30.350000	30.0700	30.2900	+0.967%	18,745	+10.994%
2025-07-15	29.9500	30.100000	29.8500	30.0000	+0.234%	14,972	+12.067%
2025-07-14	29.9100	29.960000	29.8100	29.9300	+0.100%	21,411	+12.329%
2025-07-11	29.9500	29.950000	29.7700	29.9000	+0.033%	30,686	+12.441%
2025-07-10	29.9000	30.000000	29.8200	29.8900	+0.100%	7,309	+12.479%
2025-07-09	29.7400	30.000000	29.7400	29.8600	+0.336%	8,463	+12.592%
2025-07-08	29.7500	29.930000	29.7300	29.7600	-0.335%	8,063	+12.970%
2025-07-07	30.0300	30.190000	29.8600	29.8600	-2.034%	57,524	+12.592%
2025-07-03	30.5900	30.685700	30.4600	30.4800	+0.329%	8,299	+10.302%
2025-07-02	30.2200	30.650000	30.2200	30.3800	+0.930%	40,115	+10.665%
2025-07-01	29.9900	30.150000	29.9000	30.1000	+1.381%	11,694	+11.694%
2025-06-30	29.7000	29.771000	29.5300	29.6900	-1.591%	21,119	+13.237%
2025-06-27	30.2100	30.210000	29.9729	30.1700	+0.567%	18,399	+11.435%
2025-06-26	30.3200	30.320000	30.0000	30.0000	-0.761%	7,896	+12.067%
2025-06-25	30.0000	30.310000	30.0000	30.2300	-1.563%	9,948	+11.214%
2025-06-24	30.5000	30.710000	30.5000	30.7100	+0.722%	12,401	+9.476%
2025-06-23	29.9500	30.640000	29.9500	30.4900	+0.296%	26,522	+10.266%
2025-06-20	30.3200	30.460000	30.1547	30.4000	-0.751%	13,472	+10.592%
2025-06-18	30.7200	30.771200	30.1600	30.6300	+0.657%	20,372	+9.762%
2025-06-17	30.5500	30.720000	30.2200	30.4300	-0.262%	89,189	+10.483%
2025-06-16	30.7000	30.830000	30.4700	30.5100	-0.845%	19,018	+10.193%
2025-06-13	30.2085	31.000000	30.2085	30.7700	+0.523%	12,459	+9.262%
2025-06-12	30.1600	30.740000	30.1500	30.6100	+1.559%	15,699	+9.833%
2025-06-11	29.5800	30.370000	29.5800	30.1400	+1.447%	25,541	+11.546%
2025-06-10	29.5500	29.768200	29.5000	29.7100	-0.269%	5,602	+13.161%
2025-06-09	29.6500	29.950000	29.6000	29.7900	+0.574%	13,626	+12.857%
2025-06-06	29.4000	29.880000	29.4000	29.6200	-0.169%	7,941	+13.504%
2025-06-05	29.4000	29.670000	29.4000	29.6700	+1.090%	12,818	+13.313%
2025-06-04	29.2700	29.580000	29.0700	29.3500	-0.508%	12,145	+14.549%
2025-06-03	29.2900	29.500000	29.2900	29.5000	+1.201%	4,193	+13.966%
2025-06-02	29.0200	29.150000	29.0100	29.1500	+1.391%	10,558	+15.334%
2025-05-30	28.4600	28.910000	28.4600	28.7500	-0.622%	20,002	+16.939%
2025-05-29	29.1400	29.150000	28.9300	28.9300	-0.857%	17,408	+16.212%
2025-05-28	29.3100	29.405000	29.1800	29.1800	+0.172%	25,888	+15.216%
2025-05-27	29.3200	29.430000	29.0400	29.1300	-0.750%	17,050	+15.414%
2025-05-23	28.9500	29.440000	28.7900	29.3500	-0.102%	38,569	+14.549%
2025-05-22	29.5400	29.655000	29.3800	29.3800	-0.977%	16,690	+14.432%
2025-05-21	29.6700	29.920000	29.6100	29.6700	-0.670%	79,182	+13.313%
2025-05-20	29.3600	29.935000	29.3600	29.8700	+3.178%	35,445	+12.554%
2025-05-19	28.7800	29.040000	28.7800	28.9500	+0.312%	48,961	+16.131%
2025-05-16	29.5100	29.550000	28.8101	28.8600	-2.467%	18,906	+16.493%
2025-05-15	29.4500	29.885000	29.4400	29.5900	+0.886%	31,245	+13.619%
2025-05-14	29.0800	29.430000	29.0163	29.3300	-0.912%	26,282	+14.627%
2025-05-13	29.7000	29.840000	29.5200	29.6000	-0.169%	16,888	+13.581%
2025-05-12	29.1000	29.770000	28.7730	29.6500	+1.890%	42,606	+13.390%
2025-05-09	29.1400	29.140000	28.9392	29.1000	-0.342%	15,351	+15.533%
2025-05-08	28.9800	29.200000	28.9800	29.2000	-0.034%	25,443	+15.137%
2025-05-07	29.1200	29.440000	29.1200	29.2100	+1.353%	11,766	+15.098%
2025-05-06	28.5500	28.960000	28.5500	28.8200	+2.162%	12,085	+16.655%
2025-05-05	28.1100	28.229000	28.0600	28.2100	-1.191%	7,621	+19.178%
2025-05-02	28.4300	28.630000	28.4300	28.5500	+2.587%	27,931	+17.758%
2025-05-01	27.7200	27.840000	27.6200	27.8300	+0.724%	33,271	+20.805%
2025-04-30	27.6100	27.790000	27.5250	27.6300	+1.506%	54,501	+21.679%
2025-04-29	27.3700	27.370000	27.1400	27.2200	-1.018%	56,940	+23.512%
2025-04-28	27.5000	27.500000	27.2100	27.5000	-1.044%	51,162	+22.255%
2025-04-25	27.8000	27.845000	27.6210	27.7900	+0.361%	7,915	+20.979%
2025-04-24	27.3100	27.690000	27.2989	27.6900	+0.326%	8,184	+21.416%
2025-04-23	27.4300	27.723700	27.4300	27.6000	+1.247%	24,368	+21.812%
2025-04-22	27.2500	27.300000	26.9900	27.2600	-1.268%	23,534	+23.331%
2025-04-21	27.9400	27.940000	27.5623	27.6100	-0.289%	34,668	+21.767%
2025-04-17	27.4700	27.690000	27.4253	27.6900	-0.216%	16,966	+21.416%
2025-04-16	27.5600	27.750000	27.4600	27.7500	+1.537%	125,460	+21.153%
2025-04-15	27.5000	27.540000	27.2881	27.3300	-0.437%	118,051	+23.015%
2025-04-14	27.3200	27.490000	27.3000	27.4500	+1.704%	47,676	+22.477%
2025-04-11	26.5700	27.120000	26.5700	26.9900	+4.410%	53,899	+24.565%
2025-04-10	25.7500	25.930000	25.4701	25.8500	-0.077%	58,144	+30.058%
2025-04-09	24.9000	26.100000	24.9000	25.8700	-2.156%	408,460	+29.957%
2025-04-08	26.3900	26.610000	26.1300	26.4400	+1.109%	56,055	+27.156%
2025-04-07	26.2400	27.150000	26.1500	26.1500	-2.023%	131,127	+28.566%
2025-04-04	26.7200	26.970000	26.6000	26.6900	-3.854%	99,181	+25.965%
2025-04-03	27.7400	27.910000	27.4918	27.7600	-1.630%	59,035	+21.110%
2025-04-02	28.2500	28.450000	28.1101	28.2200	-1.294%	39,023	+19.135%
2025-04-01	28.4600	28.740000	28.4500	28.5900	+1.311%	55,807	+17.594%
2025-03-31	28.1200	28.360000	27.8800	28.2200	-0.704%	38,124	+19.135%
2025-03-28	28.3700	28.480000	28.2514	28.4200	+0.744%	19,211	+18.297%
2025-03-27	28.3700	28.370000	28.1050	28.2100	-1.570%	22,238	+19.178%
2025-03-26	28.8200	29.110000	28.5900	28.6600	-0.313%	55,263	+17.306%
2025-03-25	29.0000	29.080000	28.7200	28.7500	-0.999%	120,176	+16.939%
2025-03-24	28.7100	29.160000	28.5700	29.0400	+0.450%	52,152	+15.771%
2025-03-21	29.1000	29.110000	28.7600	28.9100	-1.633%	45,490	+16.292%
2025-03-20	29.4700	29.480000	29.1700	29.3900	-0.977%	50,263	+14.393%
2025-03-19	29.4500	29.750000	29.4200	29.6800	+2.415%	26,277	+13.275%
2025-03-18	28.5000	29.000000	28.4801	28.9800	+2.403%	26,914	+16.011%
2025-03-17	28.1600	28.450000	28.1500	28.3000	+0.035%	82,426	+18.799%
2025-03-14	28.4000	28.570000	28.2900	28.2900	+0.605%	32,815	+18.841%
2025-03-13	28.2000	28.700000	28.1000	28.1200	+0.107%	47,365	+19.559%
2025-03-12	27.5200	28.350000	27.5200	28.0900	+0.862%	105,618	+19.687%
2025-03-11	27.6800	27.970000	27.6800	27.8500	-0.713%	95,640	+20.718%
2025-03-10	28.1600	28.350000	27.9600	28.0500	+0.071%	57,012	+19.857%
2025-03-07	28.1800	28.400000	28.0000	28.0300	+1.338%	83,438	+19.943%
2025-03-06	27.6800	27.790000	27.6218	27.6600	-0.860%	14,853	+21.547%
2025-03-05	27.9800	28.144600	27.8701	27.9000	+1.160%	48,704	+20.502%
2025-03-04	27.5500	27.723000	27.3600	27.5800	-2.233%	47,009	+21.900%
2025-03-03	27.9700	28.340000	27.9700	28.2100	+1.147%	28,942	+19.178%
2025-02-28	28.1900	28.190000	27.8200	27.8900	-2.003%	16,488	+20.545%
2025-02-27	28.2000	28.619900	28.2000	28.4600	+1.173%	30,919	+18.131%
2025-02-26	28.0400	28.140000	27.9200	28.1300	-0.284%	22,467	+19.517%
2025-02-25	28.5200	28.520000	28.0500	28.2100	-1.570%	177,380	+19.178%
2025-02-24	28.4700	28.790000	28.4700	28.6600	+0.175%	39,563	+17.306%
2025-02-21	28.4500	28.750000	28.4500	28.6100	+1.238%	29,660	+17.511%
2025-02-20	28.2000	28.310000	28.0795	28.2600	-0.423%	41,897	+18.967%
2025-02-19	28.7600	28.820000	28.3575	28.3800	-2.474%	46,379	+18.464%
2025-02-18	29.1000	29.240000	28.7150	29.1000	-4.496%	24,599	+15.533%
2025-02-14	30.0700	30.500000	30.0700	30.4700	+2.420%	17,504	+10.338%
2025-02-13	29.8100	29.890000	29.6300	29.7500	-1.685%	18,693	+13.008%
2025-02-12	30.4300	30.430000	30.0000	30.2600	-0.917%	31,194	+11.104%
2025-02-11	30.5800	30.610000	30.3400	30.5400	0.000%	36,519	+10.085%
2025-02-10	30.4800	30.722300	30.4800	30.5400	+0.593%	17,312	+10.085%
2025-02-07	30.3900	30.649900	30.3600	30.3600	-0.099%	38,203	+10.738%

.dark-mode .Kflly0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kflly0{ color: #333333; background-color: white; border: 2px solid #333333; }KRBNKraneShares Global Carbon Strategy ETFstock NYSE ETF

KRBN
KraneShares Global Carbon Strategy ETF
stock NYSE ETF