Dark

KSET
KraneShares Global Carbon Offset Strategy ETF
stock NYSE

Inactive

Mar 14, 2024

0.8780USD+0.804%(+0.0070)11,192

Pre-market

0.00USD-100.000%(-0.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-14	0.8919	0.89190	0.850000	0.8780	+0.804%	11,192	0.000%
2024-03-13	0.8629	0.87670	0.860600	0.8710	-0.650%	8,208	+0.804%
2024-03-12	0.8884	0.91560	0.780000	0.8767	-1.317%	13,095	+0.148%
2024-03-11	0.8981	0.89810	0.840000	0.8884	-3.119%	22,673	-1.171%
2024-03-08	0.8389	0.91800	0.780000	0.9170	+7.051%	8,203	-4.253%
2024-03-07	0.8578	0.86545	0.780100	0.8566	-2.781%	38,087	+2.498%
2024-03-06	1.0100	1.05990	0.875040	0.8811	-18.987%	270,371	-0.352%
2024-03-05	1.1600	1.19530	1.087600	1.0876	-11.577%	19,873	-19.272%
2024-03-04	1.2400	1.29000	1.197500	1.2300	-0.646%	17,849	-28.618%
2024-03-01	1.2200	1.24000	1.220000	1.2380	+1.475%	1,378	-29.079%
2024-02-29	1.2500	1.25000	1.190000	1.2200	-0.481%	7,394	-28.033%
2024-02-28	1.2300	1.23000	1.225900	1.2259	+1.281%	12,987	-28.379%
2024-02-27	1.2100	1.21040	1.210000	1.2104	-0.787%	6,705	-27.462%
2024-02-26	1.2600	1.26000	1.201000	1.2200	+1.245%	16,087	-28.033%
2024-02-23	1.1800	1.20500	1.180000	1.2050	0.000%	1,242	-27.137%
2024-02-22	1.2380	1.23800	1.205000	1.2050	0.000%	1,129	-27.137%
2024-02-21	1.2000	1.20500	1.200000	1.2050	-0.397%	670	-27.137%
2024-02-20	1.1800	1.21500	1.141000	1.2098	+2.927%	8,430	-27.426%
2024-02-16	1.1700	1.19000	1.170000	1.1754	-1.227%	2,760	-25.302%
2024-02-15	1.1219	1.19000	1.110000	1.1900	+3.075%	17,597	-26.218%
2024-02-14	1.1400	1.15450	1.100100	1.1545	+3.062%	10,519	-23.950%
2024-02-13	1.1400	1.15000	1.120000	1.1202	-2.727%	2,606	-21.621%
2024-02-12	1.1100	1.15160	1.110000	1.1516	+1.018%	5,861	-23.758%
2024-02-09	1.1400	1.18000	1.140000	1.1400	-0.402%	6,763	-22.982%
2024-02-08	1.1300	1.14460	1.110000	1.1446	-0.470%	2,798	-23.292%
2024-02-07	1.2000	1.20000	1.150000	1.1500	-2.937%	10,596	-23.652%
2024-02-06	1.2300	1.23000	1.170000	1.1848	-3.675%	8,347	-25.895%
2024-02-05	1.2900	1.29000	1.210000	1.2300	-3.127%	19,427	-28.618%
2024-02-02	1.2600	1.28000	1.210100	1.2697	-0.789%	7,181	-30.850%
2024-02-01	1.2300	1.31000	1.220000	1.2798	+7.564%	12,890	-31.396%
2024-01-31	1.1800	1.19000	1.170000	1.1898	-0.017%	14,646	-26.206%
2024-01-30	1.1700	1.22000	1.140100	1.1900	+3.930%	31,065	-26.218%
2024-01-29	1.0870	1.14500	1.080000	1.1450	+8.039%	1,631	-23.319%
2024-01-26	1.0700	1.07000	1.030000	1.0598	-0.953%	2,662	-17.154%
2024-01-25	1.0400	1.09900	1.040000	1.0700	+8.884%	1,920	-17.944%
2024-01-24	1.0000	1.00010	0.982700	0.9827	-3.657%	1,793	-10.654%
2024-01-23	0.9860	1.03000	0.986000	1.0200	+2.256%	4,043	-13.922%
2024-01-22	0.9800	1.01200	0.980000	0.9975	-0.746%	5,435	-11.980%
2024-01-19	1.0400	1.04000	0.980100	1.0050	-2.917%	3,843	-12.637%
2024-01-18	1.1400	1.16000	1.035200	1.0352	-2.340%	2,621	-15.185%
2024-01-17	1.2100	1.34000	1.030000	1.0600	-15.873%	30,492	-17.170%
2024-01-16	1.3100	1.33000	1.220100	1.2600	-1.269%	22,696	-30.317%
2024-01-12	1.2300	1.35000	1.230000	1.2762	+0.631%	17,002	-31.202%
2024-01-11	1.3200	1.33000	1.190000	1.2682	-5.878%	15,253	-30.768%
2024-01-10	1.3800	1.44990	1.270000	1.3474	+11.540%	44,129	-34.837%
2024-01-09	1.1000	1.27000	1.100000	1.2080	+17.441%	31,867	-27.318%
2024-01-08	0.9800	1.03000	0.971200	1.0286	+5.910%	5,381	-14.641%
2024-01-05	0.9471	0.97120	0.929100	0.9712	+2.545%	13,074	-9.596%
2024-01-04	0.9497	0.96000	0.920101	0.9471	+1.686%	4,531	-7.296%
2024-01-03	0.9300	0.93140	0.930000	0.9314	-1.855%	1,349	-5.733%
2024-01-02	0.9400	0.95000	0.925249	0.9490	+0.957%	8,173	-7.482%
2023-12-29	0.9200	0.97850	0.909700	0.9400	+3.936%	14,888	-6.596%
2023-12-28	0.9676	0.96760	0.904400	0.9044	-4.296%	15,006	-2.919%
2023-12-27	1.0100	1.01000	0.920000	0.9450	-10.000%	10,421	-7.090%
2023-12-26	1.0700	1.12000	1.000000	1.0500	+1.449%	10,425	-16.381%
2023-12-22	0.8604	1.05000	0.860400	1.0350	+24.041%	5,119	-15.169%
2023-12-21	0.8524	0.87860	0.833500	0.8344	-7.289%	6,179	+5.225%
2023-12-20	0.8016	0.93800	0.801600	0.9000	+9.223%	5,907	-2.444%
2023-12-19	0.8770	1.02000	0.777494	0.8240	-28.966%	42,365	+6.553%
2023-12-18	1.3200	1.38000	1.038000	1.1600	-3.188%	17,640	-24.310%
2023-12-15	1.1600	1.25000	1.160000	1.1982	-0.150%	2,445	-26.723%
2023-12-14	1.2300	1.23000	1.160000	1.2000	-1.639%	5,933	-26.833%
2023-12-13	1.2700	1.27000	1.210000	1.2200	-3.175%	3,018	-28.033%
2023-12-12	1.3200	1.34000	1.260000	1.2600	-7.353%	3,098	-30.317%
2023-12-11	1.2900	1.37040	1.290000	1.3600	+5.076%	236,268	-35.441%
2023-12-08	1.3000	1.31200	1.240000	1.2943	-1.198%	4,123	-32.164%
2023-12-07	1.3100	1.32000	1.255000	1.3100	+0.383%	3,087	-32.977%
2023-12-06	1.2700	1.32000	1.270000	1.3050	+5.242%	19,361	-32.720%
2023-12-05	1.2101	1.26000	1.210100	1.2400	+2.479%	3,340	-29.194%
2023-12-04	1.2300	1.26000	1.180000	1.2100	-3.547%	57,635	-27.438%
2023-12-01	1.2258	1.28000	1.220000	1.2545	+7.682%	5,640	-30.012%
2023-11-30	1.1100	1.24000	1.085000	1.1650	+7.870%	15,972	-24.635%
2023-11-29	1.1300	1.13000	1.020000	1.0800	-7.692%	28,701	-18.704%
2023-11-28	1.1600	1.17000	1.160000	1.1700	-2.484%	1,306	-24.957%
2023-11-27	1.1900	1.19980	1.170000	1.1998	+0.807%	520	-26.821%
2023-11-24	1.1700	1.19020	1.140000	1.1902	-2.841%	2,187	-26.231%
2023-11-22	1.1270	1.22500	1.120100	1.2250	+4.238%	50,719	-28.327%
2023-11-21	1.1500	1.22000	1.120000	1.1752	+2.191%	6,100	-25.289%
2023-11-20	1.4600	1.49000	1.150000	1.1500	-19.861%	33,025	-23.652%
2023-11-17	1.2300	1.46000	1.230000	1.4350	+15.726%	4,134	-38.815%
2023-11-16	1.3400	1.34000	1.240000	1.2400	-0.800%	6,779	-29.194%
2023-11-15	1.2800	1.29000	1.250000	1.2500	-8.088%	6,200	-29.760%
2023-11-14	1.3500	1.36000	1.270000	1.3600	+1.493%	41,370	-35.441%
2023-11-13	1.2657	1.41000	1.260000	1.3400	+8.899%	8,044	-34.478%
2023-11-10	1.1700	1.33000	1.150000	1.2305	+13.620%	3,153	-28.647%
2023-11-09	1.1700	1.24000	1.020000	1.0830	-7.436%	14,271	-18.929%
2023-11-08	1.2800	1.35000	1.100000	1.1700	-6.400%	16,000	-24.957%
2023-11-07	1.7400	1.74000	1.250000	1.2500	-2.724%	13,109	-29.760%
2023-11-06	1.4250	1.42500	1.260000	1.2850	-9.187%	8,168	-31.673%
2023-11-03	1.4400	1.48000	1.415000	1.4150	-1.852%	14,477	-37.951%
2023-11-02	1.4300	1.46890	1.387800	1.4417	-0.914%	2,992	-39.100%
2023-11-01	1.3900	1.48990	1.370000	1.4550	-7.771%	10,958	-39.656%
2023-10-31	1.7300	1.73000	1.577600	1.5776	-11.866%	3,327	-44.346%
2023-10-30	1.6950	1.79000	1.695000	1.7900	+7.186%	3,672	-50.950%
2023-10-27	1.8700	1.87000	1.660000	1.6700	-7.479%	6,795	-47.425%
2023-10-26	1.9000	1.91000	1.805000	1.8050	-6.477%	10,454	-51.357%
2023-10-25	1.9700	1.97000	1.930000	1.9300	-3.500%	4,482	-54.508%
2023-10-24	2.0100	2.03500	2.000000	2.0000	+1.523%	6,462	-56.100%
2023-10-23	1.9900	2.04850	1.968000	1.9700	-3.902%	21,685	-55.431%
2023-10-20	2.0500	2.05000	2.050000	2.0500	-0.966%	120	-57.171%
2023-10-19	2.0910	2.09100	2.070000	2.0700	+0.976%	989	-57.585%
2023-10-18	2.0900	2.09000	2.021000	2.0500	-2.844%	6,909	-57.171%
2023-10-17	2.0300	2.13830	2.030000	2.1100	+2.927%	1,563	-58.389%
2023-10-16	2.0600	2.11000	1.970000	2.0500	-0.243%	16,930	-57.171%
2023-10-13	2.0550	2.05500	2.055000	2.0550	-1.965%	130	-57.275%
2023-10-12	2.0950	2.09620	2.062700	2.0962	+2.755%	1,067	-58.115%
2023-10-11	2.1000	2.10000	2.040000	2.0400	-4.225%	2,689	-56.961%
2023-10-10	2.1700	2.17000	2.060000	2.1300	-2.517%	15,385	-58.779%
2023-10-09	2.2100	2.21000	2.160000	2.1850	-1.577%	7,014	-59.817%
2023-10-06	2.2100	2.22000	2.210000	2.2200	+0.226%	498	-60.450%
2023-10-05	2.1300	2.21500	2.130000	2.2150	-1.556%	892	-60.361%
2023-10-04	2.2200	2.25000	2.210000	2.2500	-1.316%	3,565	-60.978%
2023-10-03	2.2200	2.28000	2.180000	2.2800	+0.220%	8,289	-61.491%
2023-10-02	2.2400	2.27500	2.240000	2.2750	+0.664%	5,136	-61.407%
2023-09-29	2.3000	2.30200	2.240000	2.2600	-4.641%	3,185	-61.150%
2023-09-28	2.3000	2.38990	2.300000	2.3700	+2.597%	4,352	-62.954%
2023-09-27	2.3400	2.40000	2.310000	2.3100	-6.855%	5,881	-61.991%
2023-09-26	2.4800	2.48000	2.480000	2.4800	-2.627%	86	-64.597%
2023-09-25	2.6300	2.69000	2.523400	2.5469	-2.604%	6,728	-65.527%
2023-09-22	2.6500	2.67500	2.615000	2.6150	-1.876%	2,001	-66.424%
2023-09-21	2.5100	2.66500	2.430000	2.6650	-0.187%	4,237	-67.054%
2023-09-20	2.5900	2.67000	2.555000	2.6700	-0.928%	9,523	-67.116%
2023-09-19	2.3100	2.69500	2.270000	2.6950	+10.000%	13,257	-67.421%
2023-09-18	2.1500	2.45000	2.130000	2.4500	+12.169%	43,505	-64.163%
2023-09-15	2.1800	2.25000	2.179000	2.1842	+2.065%	1,410	-59.802%
2023-09-14	2.0600	2.19000	2.049000	2.1400	+4.640%	4,684	-58.972%
2023-09-13	2.1200	2.15990	2.045100	2.0451	-3.538%	5,606	-57.068%
2023-09-12	2.1750	2.17500	2.120100	2.1201	-2.524%	1,001	-58.587%
2023-09-11	2.2000	2.24820	2.175000	2.1750	0.000%	6,833	-59.632%
2023-09-08	2.2300	2.30990	2.175000	2.1750	-5.229%	1,562	-59.632%
2023-09-07	2.3100	2.32620	2.280000	2.2950	+0.658%	3,904	-61.743%
2023-09-06	2.4100	2.47990	2.280000	2.2800	-6.366%	2,592	-61.491%
2023-09-05	2.4700	2.55000	2.435000	2.4350	-5.068%	5,164	-63.943%
2023-09-01	2.4000	2.56500	2.400000	2.5650	+3.219%	2,530	-65.770%
2023-08-31	2.3900	2.48500	2.380000	2.4850	-0.600%	18,123	-64.668%
2023-08-30	2.3300	2.52000	2.310000	2.5000	+13.636%	21,408	-64.880%
2023-08-29	2.2100	2.21000	2.180100	2.2000	-1.345%	815	-60.091%
2023-08-28	2.2200	2.26830	2.220000	2.2300	-1.554%	465	-60.628%
2023-08-25	2.3100	2.33000	2.265200	2.2652	-1.298%	4,658	-61.240%
2023-08-24	2.2900	2.32500	2.210000	2.2950	-0.855%	3,694	-61.743%
2023-08-23	2.1910	2.31480	2.190000	2.3148	+6.183%	4,281	-62.070%
2023-08-22	2.1700	2.19000	2.170000	2.1800	+0.926%	2,444	-59.725%
2023-08-21	2.0700	2.25500	2.070000	2.1600	+5.613%	11,585	-59.352%
2023-08-18	2.0800	2.08000	2.045000	2.0452	-2.144%	3,939	-57.070%
2023-08-17	2.1100	2.14000	2.050000	2.0900	-1.947%	8,758	-57.990%
2023-08-16	2.2400	2.43000	2.130000	2.1315	-3.986%	9,348	-58.808%
2023-08-15	2.3700	2.37000	2.210000	2.2200	-6.345%	15,296	-60.450%
2023-08-14	2.3700	2.39000	2.310000	2.3704	-2.653%	8,373	-62.960%
2023-08-11	2.3210	2.60000	2.320000	2.4350	+6.434%	18,933	-63.943%
2023-08-10	2.3200	2.40000	2.220000	2.2878	-4.520%	30,398	-61.623%
2023-08-09	2.4400	2.44000	2.396100	2.3961	-0.162%	1,737	-63.357%
2023-08-08	2.5500	2.55000	2.400000	2.4000	-4.573%	5,371	-63.417%
2023-08-07	2.5000	2.57000	2.490100	2.5150	+2.028%	2,645	-65.089%
2023-08-04	2.4700	2.60000	2.410000	2.4650	+2.240%	41,609	-64.381%
2023-08-03	2.4810	2.61000	2.380000	2.4110	-0.219%	16,058	-63.584%
2023-08-02	2.4700	2.51000	2.415000	2.4163	-1.576%	1,679	-63.663%
2023-08-01	2.5685	2.59000	2.455000	2.4550	-2.772%	49,229	-64.236%
2023-07-31	2.5800	2.58000	2.490000	2.5250	+0.398%	2,690	-65.228%
2023-07-28	2.6000	2.60000	2.500000	2.5150	-1.206%	961	-65.089%
2023-07-27	2.4600	2.60000	2.460000	2.5457	+3.906%	11,600	-65.510%
2023-07-26	2.7900	2.79000	2.450000	2.4500	-11.392%	24,815	-64.163%
2023-07-25	2.8200	2.90990	2.665000	2.7650	-7.215%	9,557	-68.246%
2023-07-24	3.2700	3.27000	2.940000	2.9800	-8.127%	7,371	-70.537%
2023-07-21	3.5300	3.53000	3.240000	3.2436	-7.326%	3,141	-72.931%
2023-07-20	3.5000	3.52000	3.420000	3.5000	+2.321%	2,570	-74.914%
2023-07-19	3.5300	3.54000	3.400000	3.4206	-5.317%	33,985	-74.332%
2023-07-18	3.4900	3.88000	3.450000	3.6127	+5.020%	11,946	-75.697%
2023-07-17	3.4700	3.54000	3.440000	3.4400	-1.308%	2,898	-74.477%
2023-07-14	3.4600	3.54840	3.460000	3.4856	-3.978%	5,126	-74.811%
2023-07-13	3.6800	3.68000	3.420000	3.6300	-1.493%	11,330	-75.813%
2023-07-12	3.4400	3.97990	3.440000	3.6850	+12.864%	28,842	-76.174%
2023-07-11	3.2707	3.38000	3.210500	3.2650	-1.734%	4,778	-73.109%
2023-07-10	3.3400	3.45000	3.250000	3.3226	-1.698%	4,278	-73.575%
2023-07-07	3.4210	3.45000	3.370000	3.3800	-1.810%	8,145	-74.024%
2023-07-06	3.4600	3.47990	3.370000	3.4423	+1.244%	12,282	-74.494%
2023-07-05	4.2500	4.25000	3.340000	3.4000	-11.227%	36,255	-74.176%
2023-07-03	3.6800	4.09500	3.560600	3.8300	+13.013%	17,429	-77.076%
2023-06-30	3.3300	3.48000	3.190000	3.3890	+16.030%	11,262	-74.093%
2023-06-29	2.7950	3.03900	2.750000	2.9208	+9.805%	12,286	-69.940%
2023-06-28	2.7100	2.71000	2.660000	2.6600	+1.141%	1,287	-66.992%
2023-06-27	2.6300	2.63000	2.591800	2.6300	+0.574%	562	-66.616%
2023-06-26	2.6150	2.61500	2.615000	2.6150	-2.060%	236	-66.424%
2023-06-23	2.6679	2.67000	2.650000	2.6700	-1.657%	2,456	-67.116%
2023-06-22	2.6350	2.73990	2.635000	2.7150	+4.431%	1,020	-67.661%
2023-06-21	2.5700	2.59980	2.560000	2.5998	-0.903%	1,106	-66.228%
2023-06-20	2.6800	2.68000	2.570000	2.6235	-2.479%	10,055	-66.533%
2023-06-16	2.7800	2.81000	2.660000	2.6902	-3.925%	5,885	-67.363%
2023-06-15	2.6966	2.86000	2.695000	2.8001	+2.365%	13,304	-68.644%
2023-06-14	2.8600	2.94000	2.670000	2.7354	-0.531%	29,401	-67.902%
2023-06-13	2.6500	2.75000	2.650000	2.7500	+12.474%	30,820	-68.073%
2023-06-12	2.4500	2.45000	2.410100	2.4450	+0.213%	2,146	-64.090%
2023-06-09	2.4700	2.48000	2.370000	2.4398	-0.416%	6,558	-64.013%
2023-06-08	2.2700	2.60000	2.270000	2.4500	+7.930%	49,670	-64.163%
2023-06-07	2.4800	2.48000	2.270000	2.2700	+1.958%	2,511	-61.322%
2023-06-06	2.2500	2.30000	2.220000	2.2264	+6.782%	2,656	-60.564%
2023-06-05	1.8800	2.08500	1.880000	2.0850	+11.796%	4,883	-57.890%
2023-06-02	1.8800	1.88000	1.865000	1.8650	+4.190%	541	-52.922%
2023-06-01	1.9400	1.96000	1.790000	1.7900	-12.895%	18,425	-50.950%
2023-05-31	2.0100	2.05500	1.960000	2.0550	-3.521%	8,424	-57.275%
2023-05-30	2.1850	2.18500	2.100000	2.1300	-1.617%	3,741	-58.779%
2023-05-26	2.3200	2.32000	2.150000	2.1650	-7.281%	15,193	-59.446%
2023-05-25	2.4700	2.47000	2.310000	2.3350	-4.985%	1,815	-62.398%
2023-05-24	2.7099	2.71000	2.457500	2.4575	-1.700%	1,431	-64.273%
2023-05-23	2.6600	2.66000	2.492400	2.5000	-1.953%	3,703	-64.880%
2023-05-22	2.6000	2.61000	2.549800	2.5498	-2.865%	1,931	-65.566%
2023-05-19	2.6100	2.63000	2.610000	2.6250	-3.514%	783	-66.552%
2023-05-18	2.7800	2.80010	2.591800	2.7206	-3.525%	24,685	-67.728%
2023-05-17	2.6901	2.83900	2.690100	2.8200	+5.421%	7,799	-68.865%
2023-05-16	2.7100	2.75990	2.610000	2.6750	+3.162%	5,740	-67.178%
2023-05-15	2.9400	2.95900	2.490100	2.5930	-10.277%	8,475	-66.140%
2023-05-12	3.1700	3.17000	2.890000	2.8900	-7.372%	1,538	-69.619%
2023-05-11	3.1300	3.17000	3.020100	3.1200	+1.135%	1,483	-71.859%
2023-05-10	3.2700	3.27000	3.000000	3.0850	-3.894%	4,270	-71.540%
2023-05-09	3.3500	3.35000	3.205000	3.2100	-2.874%	3,810	-72.648%
2023-05-08	3.5850	3.58500	3.260000	3.3050	-6.108%	3,755	-73.434%
2023-05-05	3.6100	3.72000	3.470000	3.5200	-0.283%	2,506	-75.057%
2023-05-04	4.1500	4.18000	3.530000	3.5300	-19.498%	23,010	-75.127%
2023-05-03	4.3850	4.38500	4.385000	4.3850	-2.121%	0	-79.977%
2023-05-02	4.5400	4.55000	4.480000	4.4800	-1.993%	620	-80.402%
2023-05-01	4.5950	4.60000	4.540000	4.5711	+2.262%	1,007	-80.792%
2023-04-28	4.4700	4.47000	4.470000	4.4700	+3.953%	414	-80.358%
2023-04-27	4.3000	4.30000	4.300000	4.3000	-0.949%	0	-79.581%
2023-04-26	4.4200	4.42000	4.341200	4.3412	-1.336%	448	-79.775%
2023-04-25	4.4700	4.47000	4.400000	4.4000	+3.896%	116	-80.045%
2023-04-24	4.2350	4.23500	4.235000	4.2350	-0.587%	83	-79.268%
2023-04-21	4.2100	4.26000	4.210000	4.2600	-0.117%	215	-79.390%
2023-04-20	4.2650	4.26500	4.265000	4.2650	-3.507%	371	-79.414%
2023-04-19	4.2600	4.42000	4.260000	4.4200	+4.864%	231	-80.136%
2023-04-18	4.3700	4.37000	4.215000	4.2150	-2.958%	1,132	-79.170%
2023-04-17	4.7200	4.72000	4.343500	4.3435	-7.031%	1,482	-79.786%
2023-04-14	4.8300	4.84000	4.590000	4.6720	-3.071%	2,837	-81.207%
2023-04-13	4.9700	5.14500	4.820000	4.8200	-3.600%	470	-81.784%
2023-04-12	5.1610	5.29990	4.960100	5.0000	-7.834%	946	-82.440%
2023-04-11	5.4450	5.46500	5.425000	5.4250	-0.641%	1,504	-83.816%
2023-04-10	5.4700	5.48000	5.460000	5.4600	-1.176%	1,541	-83.919%
2023-04-06	5.6990	5.69900	5.525000	5.5250	-3.578%	850	-84.109%
2023-04-05	5.7001	5.73000	5.700000	5.7300	+0.526%	437	-84.677%
2023-04-04	5.8000	5.80000	5.700000	5.7000	-1.673%	3,045	-84.596%
2023-04-03	5.8600	5.86000	5.791400	5.7970	+0.642%	668	-84.854%
2023-03-31	5.6721	5.76000	5.672100	5.7600	+1.736%	1,128	-84.757%
2023-03-30	5.5101	5.66170	5.510100	5.6617	+2.105%	1,013	-84.492%
2023-03-29	5.2700	5.54500	5.270000	5.5450	+4.820%	125	-84.166%
2023-03-28	5.3700	5.38000	5.290000	5.2900	+2.918%	4,159	-83.403%
2023-03-27	5.2700	5.27900	5.140000	5.1400	-2.652%	855	-82.918%
2023-03-24	5.0800	5.28000	5.080000	5.2800	+2.824%	1,077	-83.371%
2023-03-23	5.2801	5.33720	5.135000	5.1350	-7.143%	2,265	-82.902%
2023-03-22	5.5700	5.57000	5.530000	5.5300	-1.863%	2,077	-84.123%
2023-03-21	5.9100	5.91000	5.635000	5.6350	-3.433%	2,112	-84.419%
2023-03-20	5.8500	5.85000	5.820100	5.8353	-2.092%	421	-84.954%
2023-03-17	5.9600	5.96000	5.960000	5.9600	+0.168%	6	-85.268%
2023-03-16	5.6400	5.95000	5.581000	5.9500	+4.021%	1,071	-85.244%
2023-03-15	5.7200	5.72000	5.720000	5.7200	-1.803%	295	-84.650%
2023-03-14	5.8500	5.85000	5.825000	5.8250	-2.803%	320	-84.927%
2023-03-13	6.0000	6.00450	5.960000	5.9930	-1.106%	2,753	-85.350%
2023-03-10	6.1300	6.18810	6.000000	6.0600	-0.899%	1,731	-85.512%
2023-03-09	6.3100	6.31000	6.115000	6.1150	-0.805%	1,153	-85.642%
2023-03-08	6.0610	6.16460	6.060000	6.1646	+1.059%	554	-85.757%
2023-03-07	6.0510	6.17000	6.050000	6.1000	+0.113%	1,610	-85.607%
2023-03-06	6.1001	6.12000	6.090000	6.0931	+0.573%	2,404	-85.590%
2023-03-03	6.2400	6.38000	5.979000	6.0584	-5.411%	3,301	-85.508%
2023-03-02	6.3310	6.40500	6.330000	6.4050	+0.549%	1,403	-86.292%
2023-03-01	6.6000	6.60000	6.125000	6.3700	-3.776%	2,429	-86.217%
2023-02-28	6.4500	6.71000	6.450000	6.6200	-2.071%	2,395	-86.737%
2023-02-27	7.1100	7.15000	6.230000	6.7600	-1.601%	4,413	-87.012%
2023-02-24	7.1000	7.10000	6.870000	6.8700	-0.507%	4,917	-87.220%
2023-02-23	7.1000	7.11900	6.905000	6.9050	+9.777%	1,235	-87.285%
2023-02-22	5.9600	6.29100	5.960000	6.2900	+6.704%	3,140	-86.041%
2023-02-21	5.7900	5.89480	5.790000	5.8948	+3.782%	520	-85.106%
2023-02-17	5.7000	6.40000	5.680000	5.6800	+9.758%	4,958	-84.542%
2023-02-16	5.7200	5.72000	5.150000	5.1750	-13.751%	7,910	-83.034%
2023-02-15	7.2300	7.23000	6.000000	6.0001	-18.366%	15,468	-85.367%
2023-02-14	7.6000	7.60000	7.120000	7.3500	-4.110%	18,473	-88.054%
2023-02-13	7.2200	7.99000	7.040000	7.6650	+10.332%	13,479	-88.545%
2023-02-10	6.7302	6.94720	6.730200	6.9472	+2.693%	1,130	-87.362%
2023-02-09	6.8000	6.80000	6.720000	6.7650	+2.189%	5,912	-87.021%
2023-02-08	6.6300	6.95000	6.552000	6.6201	+5.004%	4,074	-86.737%
2023-02-07	6.7200	6.79000	5.860000	6.3046	+0.488%	8,762	-86.074%
2023-02-06	5.3210	6.30000	5.120000	6.2740	+24.856%	9,644	-86.006%
2023-02-03	3.9200	5.17000	3.891000	5.0250	+18.702%	7,645	-82.527%
2023-02-02	4.1200	4.23330	3.110000	4.2333	-11.252%	29,048	-79.260%
2023-02-01	5.2800	5.28000	4.636100	4.7700	-10.507%	11,197	-81.593%
2023-01-31	5.7600	5.89000	5.231000	5.3300	-7.546%	13,942	-83.527%
2023-01-30	5.9000	5.97000	5.722200	5.7650	-5.645%	1,457	-84.770%
2023-01-27	6.0900	6.11000	5.740100	6.1099	+2.258%	9,939	-85.630%
2023-01-26	6.1700	6.17000	5.975000	5.9750	-0.665%	11,799	-85.305%
2023-01-25	6.6000	6.60000	5.790000	6.0150	-9.481%	7,113	-85.403%
2023-01-24	6.8200	6.82000	6.620000	6.6450	-1.409%	5,916	-86.787%
2023-01-23	6.8300	6.85000	6.715000	6.7400	-2.742%	879	-86.973%
2023-01-20	6.6700	6.93000	6.670000	6.9300	+3.898%	2,259	-87.330%
2023-01-19	7.1500	7.15930	6.670000	6.6700	-14.815%	9,187	-86.837%
2023-01-18	7.8000	7.83000	7.710000	7.8300	+8.149%	10,169	-88.787%
2023-01-17	7.5990	7.59900	7.111100	7.2400	-2.594%	961	-87.873%
2023-01-13	7.8500	7.85000	7.432800	7.4328	-7.953%	1,370	-88.187%
2023-01-12	8.2000	8.20000	8.012900	8.0750	-3.582%	2,482	-89.127%
2023-01-11	8.4100	8.51000	8.110000	8.3750	-1.671%	8,738	-89.516%
2023-01-10	8.5173	8.51730	8.517300	8.5173	-0.732%	61	-89.692%
2023-01-09	8.9200	8.92000	8.580100	8.5801	-1.321%	877	-89.767%
2023-01-06	8.8879	8.88790	8.695000	8.6950	-1.696%	412	-89.902%
2023-01-05	9.0100	9.06940	8.845000	8.8450	-2.633%	2,667	-90.073%
2023-01-04	9.0842	9.08420	9.084200	9.0842	-1.312%	409	-90.335%
2023-01-03	9.7700	9.77000	9.205000	9.2050	-2.388%	1,732	-90.462%
2022-12-30	9.5000	9.50000	9.430200	9.4302	-0.891%	2,542	-90.689%
2022-12-29	9.5150	9.51500	9.515000	9.5150	+0.369%	38	-90.772%
2022-12-28	9.3400	9.48000	9.340000	9.4800	-0.629%	118	-90.738%
2022-12-27	9.1000	9.54000	9.100000	9.5400	+5.648%	1,181	-90.797%
2022-12-23	8.9900	9.03000	8.970000	9.0300	+2.555%	1,275	-90.277%
2022-12-22	8.6500	9.10000	8.650000	8.8050	-0.565%	1,306	-90.028%
2022-12-21	8.8550	8.85500	8.855000	8.8550	+0.854%	14	-90.085%
2022-12-20	8.3000	8.78000	8.300000	8.7800	+4.773%	3,068	-90.000%
2022-12-19	8.5000	8.57010	8.380000	8.3800	-2.501%	3,073	-89.523%
2022-12-16	8.9699	8.97000	8.595000	8.5950	-6.168%	2,052	-89.785%
2022-12-15	9.4900	9.60000	9.150000	9.1600	-3.273%	11,369	-90.415%
2022-12-14	9.7400	9.93000	9.415000	9.4700	-4.824%	3,882	-90.729%
2022-12-13	9.7200	10.38000	9.720000	9.9500	+8.152%	14,323	-91.176%
2022-12-12	9.6200	10.09000	8.811000	9.2000	-8.585%	55,685	-90.457%
2022-12-09	8.9100	10.12000	8.910000	10.0640	+14.234%	101,511	-91.276%
2022-12-08	7.8200	8.82000	7.800000	8.8100	+13.140%	8,914	-90.034%
2022-12-07	9.8200	9.83000	7.470000	7.7868	-19.806%	5,402	-88.725%
2022-12-06	11.2400	11.27000	9.700000	9.7100	-16.221%	6,347	-90.958%
2022-12-05	11.6399	11.63990	11.590000	11.5900	-1.863%	631	-92.425%
2022-12-02	11.9000	11.97000	11.590000	11.8100	-1.502%	2,903	-92.566%
2022-12-01	12.0800	12.08000	11.990100	11.9901	-0.166%	101	-92.677%
2022-11-30	12.0400	12.05000	12.010000	12.0100	-0.744%	1,618	-92.689%
2022-11-29	12.1300	12.13000	12.100000	12.1000	-0.737%	705	-92.744%
2022-11-28	12.1899	12.18990	12.189900	12.1899	+0.577%	2	-92.797%
2022-11-25	12.1200	12.12000	12.120000	12.1200	+0.135%	2	-92.756%
2022-11-23	12.1036	12.10360	12.103600	12.1036	+0.030%	1	-92.746%
2022-11-22	12.1600	12.16000	12.100000	12.1000	-0.534%	106	-92.744%
2022-11-21	12.2900	12.29000	12.165000	12.1650	-0.041%	399	-92.783%
2022-11-18	12.1700	12.17000	12.170000	12.1700	-0.123%	0	-92.786%
2022-11-17	12.2800	12.29000	12.185000	12.1850	+0.004%	1,008	-92.794%
2022-11-16	12.1845	12.18450	12.184500	12.1845	+0.325%	77	-92.794%
2022-11-15	12.1000	12.14500	12.100000	12.1450	-3.496%	195	-92.771%
2022-11-14	12.6400	12.64000	12.456400	12.5850	-1.371%	1,547	-93.023%
2022-11-11	12.7600	12.76900	12.630000	12.7600	+5.150%	6,308	-93.119%
2022-11-10	12.1600	12.20000	12.135000	12.1350	-1.020%	1,534	-92.765%
2022-11-09	12.8700	12.87000	12.080000	12.2600	-6.980%	1,762	-92.838%
2022-11-08	13.2400	13.51000	13.180000	13.1800	-3.053%	2,638	-93.338%
2022-11-07	14.0100	14.01000	13.595000	13.5950	-8.235%	732	-93.542%
2022-11-04	14.7600	14.81500	14.680000	14.8150	-1.887%	5,608	-94.074%
2022-11-03	15.1000	15.10000	15.100000	15.1000	-3.329%	18	-94.185%
2022-11-02	15.6200	15.62000	15.620000	15.6200	0.000%	9	-94.379%
2022-11-01	15.6491	15.64910	15.620000	15.6200	+0.289%	566	-94.379%
2022-10-31	15.6280	15.62800	15.575000	15.5750	+1.466%	278	-94.363%
2022-10-28	15.3500	15.35000	15.350000	15.3500	+4.600%	73	-94.280%
2022-10-27	14.7300	14.76000	14.675000	14.6750	+0.686%	1,222	-94.017%
2022-10-26	14.6300	14.63000	14.540000	14.5750	+2.496%	2,984	-93.976%
2022-10-25	14.2680	14.27000	14.220000	14.2200	-1.044%	3,577	-93.826%
2022-10-24	14.3700	14.37000	14.370000	14.3700	-0.999%	89	-93.890%
2022-10-21	14.5700	14.57500	14.480000	14.5150	-2.215%	3,985	-93.951%
2022-10-20	14.9400	14.94990	14.520000	14.8438	-7.226%	3,395	-94.085%
2022-10-19	16.0200	16.02000	16.000000	16.0000	-7.354%	2,697	-94.513%
2022-10-18	17.2600	17.27000	17.200000	17.2700	-3.059%	5,456	-94.916%
2022-10-17	17.9800	17.98000	17.815000	17.8150	-1.302%	455	-95.072%
2022-10-14	18.0986	18.09860	18.050000	18.0500	-0.855%	100	-95.136%
2022-10-13	18.1500	18.20560	18.150000	18.2056	+0.224%	2,222	-95.177%
2022-10-12	18.2900	18.29000	18.165000	18.1650	-3.429%	2,930	-95.167%
2022-10-11	18.8100	18.81000	18.810000	18.8100	-1.156%	15	-95.332%
2022-10-10	18.9900	19.03250	18.990000	19.0300	+3.480%	1,250	-95.386%
2022-10-07	18.4300	18.43000	18.350000	18.3900	-1.235%	482	-95.226%
2022-10-06	18.6000	18.62000	18.570000	18.6200	-0.027%	1,647	-95.285%
2022-10-05	18.6250	18.62500	18.625000	18.6250	-0.773%	116	-95.286%
2022-10-04	18.7501	18.77000	18.750100	18.7700	+0.968%	540	-95.322%
2022-10-03	18.6050	18.61000	18.560000	18.5900	-0.428%	657	-95.277%
2022-09-30	18.7400	18.74000	18.660000	18.6700	-0.335%	10,261	-95.297%
2022-09-29	18.7327	18.73270	18.732700	18.7327	-1.407%	89	-95.313%
2022-09-28	19.5075	19.50750	19.000000	19.0000	-3.209%	1,599	-95.379%
2022-09-27	19.5800	19.63000	19.580000	19.6300	+0.332%	460	-95.527%
2022-09-26	19.6337	19.63370	19.565000	19.5650	+0.643%	855	-95.512%
2022-09-23	20.0950	20.16900	19.410000	19.4400	-2.776%	2,691	-95.484%

.dark-mode .CThqXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CThqXq{ color: #333333; background-color: white; border: 2px solid #333333; }KSETKraneShares Global Carbon Offset Strategy ETFstock NYSE

KSET
KraneShares Global Carbon Offset Strategy ETF
stock NYSE