Skip to main content

Kfa Global Carbon ETF (NY: KRBN )

32.46 -0.82 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 32.60 32.72 32.39 32.46 39,648 -0.82(-2.46%)
Jun 13, 2024 33.53 33.64 33.23 33.28 201,014 +0.04(+0.12%)
Jun 12, 2024 33.67 33.68 33.20 33.24 27,745 +0.25(+0.76%)
Jun 11, 2024 33.15 33.21 32.92 32.99 43,617 -0.28(-0.84%)
Jun 10, 2024 33.00 33.40 32.84 33.27 122,540 -0.12(-0.36%)
Jun 07, 2024 33.40 33.70 33.39 33.39 48,871 -0.41(-1.21%)
Jun 06, 2024 33.39 33.80 33.28 33.80 43,305 +0.41(+1.23%)
Jun 05, 2024 33.41 33.69 33.20 33.39 163,971 -0.43(-1.27%)
Jun 04, 2024 34.01 34.14 33.80 33.82 187,173 -1.08(-3.09%)
Jun 03, 2024 35.33 35.58 34.86 34.90 163,289 +0.06(+0.17%)
May 31, 2024 35.22 35.31 34.75 34.84 69,654 -0.37(-1.05%)
May 30, 2024 35.30 35.77 35.17 35.21 79,992 +0.15(+0.43%)
May 29, 2024 35.09 35.12 34.89 35.06 25,773 -0.29(-0.82%)
May 28, 2024 35.14 35.50 35.14 35.35 60,044 -0.34(-0.95%)
May 24, 2024 35.35 35.73 35.18 35.69 81,272 +0.15(+0.42%)
May 23, 2024 35.68 35.88 35.35 35.54 148,791 -0.05(-0.14%)
May 22, 2024 35.22 35.67 35.22 35.59 83,597 +0.24(+0.68%)
May 21, 2024 35.33 35.64 35.33 35.35 38,562 +0.42(+1.20%)
May 20, 2024 34.55 35.26 34.55 34.93 85,593 +1.11(+3.28%)
May 17, 2024 33.50 34.09 33.50 33.82 55,891 -0.14(-0.41%)
May 16, 2024 33.40 33.98 33.40 33.96 184,838 +0.74(+2.23%)
May 15, 2024 33.30 33.31 33.16 33.22 67,782 -0.05(-0.15%)
May 14, 2024 33.33 33.56 33.16 33.27 27,599 +0.18(+0.54%)
May 13, 2024 32.96 33.21 32.85 33.09 43,539 -0.53(-1.58%)
May 10, 2024 33.87 33.87 33.50 33.62 18,928 -0.71(-2.07%)
May 09, 2024 34.00 34.37 33.98 34.33 123,500 +0.59(+1.75%)
May 08, 2024 33.69 33.81 33.60 33.74 30,287 +0.30(+0.90%)
May 07, 2024 33.73 33.73 33.39 33.44 96,304 -0.81(-2.36%)
May 06, 2024 33.70 34.27 33.70 34.25 36,083 +0.55(+1.63%)
May 03, 2024 34.01 34.10 33.50 33.70 45,427 -0.15(-0.44%)
May 02, 2024 33.28 33.86 33.24 33.85 114,316 +1.52(+4.70%)
May 01, 2024 31.97 32.36 31.97 32.33 35,455 -0.17(-0.52%)
Apr 30, 2024 32.35 32.64 32.31 32.50 71,600 +0.82(+2.59%)
Apr 29, 2024 31.53 31.80 31.37 31.68 46,363 -0.53(-1.65%)
Apr 26, 2024 32.14 32.29 31.81 32.21 30,360 -0.22(-0.68%)
Apr 25, 2024 32.39 32.61 32.32 32.43 93,742 +0.51(+1.60%)
Apr 24, 2024 31.73 32.02 31.64 31.92 112,417 +0.12(+0.38%)
Apr 23, 2024 31.62 31.92 31.18 31.80 127,658 +0.08(+0.25%)
Apr 22, 2024 31.71 31.86 31.61 31.72 39,318 -0.58(-1.80%)
Apr 19, 2024 32.72 32.87 32.21 32.30 33,815 -0.74(-2.24%)
Apr 18, 2024 33.11 33.25 32.88 33.04 102,815 +0.23(+0.70%)
Apr 17, 2024 32.67 32.98 32.40 32.81 47,299 -0.86(-2.55%)
Apr 16, 2024 33.48 33.83 33.47 33.67 84,773 +1.08(+3.31%)
Apr 15, 2024 32.84 33.10 32.59 32.59 68,076 -0.57(-1.72%)
Apr 12, 2024 32.72 33.31 32.72 33.16 128,873 +0.66(+2.03%)
Apr 11, 2024 32.00 32.59 32.00 32.50 126,520 +1.73(+5.62%)
Apr 10, 2024 31.07 31.13 30.71 30.77 46,233 -0.53(-1.69%)
Apr 09, 2024 31.33 31.45 31.07 31.30 32,225 +0.36(+1.16%)
Apr 08, 2024 29.20 31.00 29.00 30.94 132,271 +0.69(+2.28%)
Apr 05, 2024 29.94 30.34 29.79 30.25 99,571 +0.69(+2.33%)
Apr 04, 2024 29.81 29.98 29.48 29.56 74,917 +0.07(+0.24%)
Apr 03, 2024 29.44 29.60 29.42 29.49 95,512 -0.36(-1.21%)
Apr 02, 2024 30.00 30.08 29.76 29.85 112,708 -0.95(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.