Indicators

Kfa Global Carbon ETF (NY: KRBN )

35.54 -0.05 (-0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.25	39.68		39.65	736,792	+0.32(+0.81%)
Jan 28, 2022	39.42	39.54	39.19	39.33	469,123	+0.17(+0.45%)
Jan 27, 2022	39.10	39.56	39.04	39.16	703,475	+0.12(+0.31%)
Jan 26, 2022	39.78	40.01	39.01	39.04	1,104,465	+0.09(+0.23%)
Jan 25, 2022	38.73	38.99	38.03	38.94	928,493	+1.24(+3.29%)
Jan 24, 2022	38.04	38.12	36.99	37.70	2,444,485	-0.91(-2.34%)
Jan 21, 2022	38.75	38.76	38.06	38.61	1,335,791	-0.50(-1.28%)
Jan 20, 2022	38.71	39.43	38.56	39.11	990,285	+1.19(+3.15%)
Jan 19, 2022	38.23	38.42	37.91	37.92	776,578	-0.74(-1.91%)
Jan 18, 2022	38.53	38.71	38.34	38.66	666,330	-0.27(-0.68%)
Jan 14, 2022				38.92	0	+0.36(+0.93%)
Jan 13, 2022	37.93	38.69	37.84	38.56	761,573	+0.49(+1.28%)
Jan 12, 2022	38.08	38.28	37.38	38.08	1,045,223	-0.28(-0.73%)
Jan 11, 2022	38.53	38.64	37.93	38.36	626,713	+0.08(+0.20%)
Jan 10, 2022	39.05	39.05	37.47	38.28	2,207,132	-1.58(-3.97%)
Jan 07, 2022	40.29	40.36	39.78	39.87	998,106	-0.40(-1.00%)
Jan 06, 2022	40.67	40.69	40.09	40.27	982,963	-0.72(-1.76%)
Jan 05, 2022	40.47	41.38	40.32	40.99	1,612,322	+0.59(+1.47%)
Jan 04, 2022	40.49	40.69	39.80	40.40	1,148,535	+0.48(+1.20%)

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.