Skip to main content

Kfa Global Carbon ETF (NY: KRBN )

30.63 -0.22 (-0.71%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.41 30.91 30.41 30.85 49,654 +0.03(+0.10%)
Mar 26, 2024 30.93 31.08 30.55 30.82 93,215 -0.69(-2.19%)
Mar 25, 2024 30.88 31.89 30.80 31.51 73,850 +0.74(+2.40%)
Mar 22, 2024 30.86 31.00 30.69 30.77 57,294 +0.53(+1.75%)
Mar 21, 2024 30.33 30.63 30.24 30.24 85,274 -0.22(-0.72%)
Mar 20, 2024 30.17 30.84 30.17 30.46 39,545 -0.01(-0.03%)
Mar 19, 2024 29.92 30.57 29.78 30.47 62,377 +0.06(+0.20%)
Mar 18, 2024 30.48 30.76 30.30 30.41 58,241 +0.45(+1.50%)
Mar 15, 2024 29.99 30.21 29.74 29.96 160,621 +0.44(+1.49%)
Mar 14, 2024 28.23 29.72 28.06 29.52 885,736 +0.99(+3.47%)
Mar 13, 2024 28.68 29.00 28.51 28.53 70,144 -0.98(-3.32%)
Mar 12, 2024 29.13 29.59 29.12 29.51 76,461 +0.21(+0.72%)
Mar 11, 2024 29.22 29.41 29.22 29.30 93,508 -0.74(-2.46%)
Mar 08, 2024 29.99 30.16 29.95 30.04 103,330 -0.40(-1.31%)
Mar 07, 2024 30.62 30.62 30.18 30.44 70,827 +0.30(+1.00%)
Mar 06, 2024 30.69 30.76 30.10 30.14 50,353 -0.38(-1.25%)
Mar 05, 2024 30.65 30.85 30.50 30.52 144,273 +0.87(+2.93%)
Mar 04, 2024 29.24 29.86 29.18 29.65 132,054 +0.14(+0.47%)
Mar 01, 2024 29.41 29.61 29.32 29.51 82,901 +0.02(+0.07%)
Feb 29, 2024 29.45 29.52 29.33 29.49 96,417 -0.21(-0.71%)
Feb 28, 2024 29.96 30.24 29.65 29.70 137,327 +0.42(+1.43%)
Feb 27, 2024 28.86 29.37 28.78 29.28 120,502 +0.52(+1.81%)
Feb 26, 2024 28.71 29.13 28.71 28.76 117,013 +0.18(+0.63%)
Feb 23, 2024 28.34 28.69 28.32 28.58 116,168 +0.03(+0.11%)
Feb 22, 2024 28.46 28.69 28.35 28.55 110,548 -0.38(-1.31%)
Feb 21, 2024 28.72 28.99 28.72 28.93 300,108 +0.17(+0.59%)
Feb 20, 2024 28.54 29.04 28.54 28.76 155,845 -0.79(-2.67%)
Feb 16, 2024 29.41 29.68 29.41 29.55 66,019 -0.37(-1.24%)
Feb 15, 2024 30.01 30.20 29.87 29.92 66,944 +0.55(+1.87%)
Feb 14, 2024 29.40 29.49 29.23 29.37 61,547 -0.03(-0.10%)
Feb 13, 2024 29.31 29.49 29.17 29.40 87,380 -0.26(-0.88%)
Feb 12, 2024 29.80 29.84 29.59 29.66 166,525 -0.57(-1.89%)
Feb 09, 2024 30.11 30.36 30.01 30.23 95,958 -0.48(-1.56%)
Feb 08, 2024 30.88 30.89 30.65 30.71 89,386 -0.43(-1.38%)
Feb 07, 2024 31.13 31.25 31.13 31.14 50,818 -0.32(-1.02%)
Feb 06, 2024 31.35 31.68 31.35 31.46 55,637 +0.11(+0.35%)
Feb 05, 2024 31.49 31.50 31.20 31.35 92,204 -0.37(-1.17%)
Feb 02, 2024 31.79 31.90 31.61 31.72 61,854 +0.26(+0.83%)
Feb 01, 2024 31.50 31.58 31.26 31.46 69,975 -0.24(-0.76%)
Jan 31, 2024 31.60 31.95 31.60 31.70 42,312 +0.05(+0.16%)
Jan 30, 2024 31.17 31.77 31.17 31.65 81,827 +0.65(+2.10%)
Jan 29, 2024 31.49 31.49 30.91 31.00 98,305 -0.48(-1.52%)
Jan 26, 2024 31.50 31.85 31.40 31.48 130,042 -0.12(-0.38%)
Jan 25, 2024 31.55 31.69 31.41 31.60 185,722 -0.68(-2.11%)
Jan 24, 2024 32.00 32.38 31.96 32.28 76,955 +0.83(+2.64%)
Jan 23, 2024 31.23 31.52 31.23 31.45 88,105 +0.17(+0.54%)
Jan 22, 2024 30.97 31.49 30.83 31.28 116,749 -0.48(-1.51%)
Jan 19, 2024 31.68 31.80 31.68 31.76 63,418 +0.24(+0.76%)
Jan 18, 2024 31.43 31.57 31.32 31.52 195,609 -0.09(-0.28%)
Jan 17, 2024 31.69 31.69 31.44 31.61 116,872 -0.47(-1.47%)
Jan 16, 2024 32.15 32.19 32.02 32.08 173,105 -0.26(-0.80%)
Jan 12, 2024 32.26 32.46 32.11 32.34 241,535 -0.68(-2.06%)
Jan 11, 2024 33.31 33.45 32.69 33.02 114,975 -0.78(-2.31%)
Jan 10, 2024 33.52 33.84 33.40 33.80 69,939 -0.45(-1.31%)
Jan 09, 2024 34.20 34.36 34.13 34.25 76,932 -0.02(-0.06%)
Jan 08, 2024 34.55 34.69 34.22 34.27 82,674 -1.30(-3.65%)
Jan 05, 2024 35.31 35.58 35.30 35.57 39,199 +0.24(+0.68%)
Jan 04, 2024 35.03 35.38 34.99 35.33 40,720 -0.30(-0.84%)
Jan 03, 2024 35.34 35.66 35.34 35.63 72,973 +0.52(+1.48%)
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.