Kfa Global Carbon ETF (NY: KRBN )

31.63 -0.39 (-1.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.91 27.02 26.80 26.86 297,474 -0.38(-1.39%)
Jul 29, 2021 27.01 27.27 26.87 27.24 287,615 +0.17(+0.64%)
Jul 28, 2021 26.77 27.06 26.77 27.06 219,971 +0.36(+1.33%)
Jul 27, 2021 26.85 26.86 26.60 26.71 195,067 -0.13(-0.48%)
Jul 26, 2021 26.49 26.87 26.46 26.84 475,257 +0.86(+3.29%)
Jul 23, 2021 25.86 26.00 25.70 25.98 282,525 +0.35(+1.36%)
Jul 22, 2021 25.87 25.87 25.53 25.63 407,931 -0.72(-2.73%)
Jul 21, 2021 26.27 26.41 26.12 26.35 197,405 +0.23(+0.90%)
Jul 20, 2021 25.98 26.13 25.75 26.12 385,556 -0.33(-1.23%)
Jul 19, 2021 26.80 26.86 26.36 26.44 466,747 -0.52(-1.94%)
Jul 16, 2021 26.93 26.96 26.68 26.96 149,798 +0.08(+0.28%)
Jul 15, 2021 26.97 27.13 26.67 26.89 251,232 +0.09(+0.34%)
Jul 14, 2021 26.80 27.14 26.60 26.80 377,846 +0.01(+0.03%)
Jul 13, 2021 26.86 26.94 26.64 26.79 347,780 +0.39(+1.49%)
Jul 12, 2021 26.62 26.62 26.28 26.40 1,095,665 -0.95(-3.49%)
Jul 09, 2021 27.25 27.56 27.25 27.35 268,228 +0.48(+1.80%)
Jul 08, 2021 26.96 27.12 26.57 26.87 469,431 -0.12(-0.45%)
Jul 07, 2021 26.86 27.09 26.68 26.99 575,230 +0.40(+1.51%)
Jul 06, 2021 28.17 28.17 26.50 26.59 1,286,743 -1.91(-6.70%)
Jul 02, 2021 28.51 28.51 28.24 28.49 600,380 -0.02(-0.05%)
Jul 01, 2021 28.48 28.53 28.27 28.51 648,336 +0.51(+1.81%)
Jun 30, 2021 27.65 28.00 27.65 28.00 326,473 +0.45(+1.65%)
Jun 29, 2021 27.69 27.71 27.50 27.55 331,744 +0.02(+0.05%)
Jun 28, 2021 27.67 27.67 27.48 27.53 403,808 +0.11(+0.41%)
Jun 25, 2021 27.60 27.60 27.27 27.42 284,537 +0.00(+0.00%)
Jun 24, 2021 27.36 27.54 27.31 27.42 770,683 +0.14(+0.50%)
Jun 23, 2021 27.25 27.63 27.16 27.28 693,901 +0.45(+1.66%)
Jun 22, 2021 26.64 26.84 26.55 26.84 379,464 +0.56(+2.13%)
Jun 21, 2021 26.38 26.48 26.16 26.27 386,785 +0.30(+1.14%)
Jun 18, 2021 25.99 26.07 25.78 25.98 428,253 +0.55(+2.14%)
Jun 17, 2021 25.62 25.96 25.36 25.43 603,024 -0.40(-1.55%)
Jun 16, 2021 26.37 26.53 25.81 25.84 232,160 -0.39(-1.50%)
Jun 15, 2021 26.22 26.32 26.17 26.23 250,416 -0.32(-1.20%)
Jun 14, 2021 26.99 27.00 26.50 26.55 405,719 +0.13(+0.49%)
Jun 11, 2021 26.52 26.53 26.20 26.42 206,631 -0.24(-0.91%)
Jun 10, 2021 26.94 27.11 26.54 26.66 432,367 -0.18(-0.68%)
Jun 09, 2021 26.96 27.18 26.72 26.84 355,709 +0.44(+1.66%)
Jun 08, 2021 26.41 26.49 26.31 26.40 337,178 +0.09(+0.35%)
Jun 07, 2021 26.10 26.37 26.00 26.31 586,761 +0.84(+3.30%)
Jun 04, 2021 25.86 25.89 25.36 25.47 386,432 +0.04(+0.15%)
Jun 03, 2021 25.66 25.67 25.36 25.43 547,873 -0.52(-2.01%)
Jun 02, 2021 25.85 26.09 25.74 25.96 332,875 -0.10(-0.38%)
Jun 01, 2021 26.49 26.49 25.96 26.06 496,696 +0.02(+0.06%)
May 28, 2021 26.13 26.23 25.25 26.04 367,802 +0.16(+0.61%)
May 27, 2021 26.34 26.36 25.70 25.88 508,978 -0.58(-2.17%)
May 26, 2021 26.96 27.02 26.33 26.46 382,805 -0.18(-0.68%)
May 25, 2021 26.59 26.79 26.40 26.64 241,959 +0.37(+1.41%)
May 24, 2021 26.46 26.49 26.27 26.27 322,270 +0.42(+1.61%)
May 21, 2021 26.62 26.63 25.73 25.85 627,634 -0.51(-1.95%)
May 20, 2021 26.12 26.49 26.06 26.37 953,174 +1.39(+5.55%)
May 19, 2021 25.32 25.59 24.83 24.98 1,112,203 -1.54(-5.82%)
May 18, 2021 26.90 27.10 26.24 26.52 1,029,804 -1.03(-3.74%)
May 17, 2021 28.00 28.00 27.43 27.55 951,170 -0.41(-1.46%)
May 14, 2021 27.48 27.96 27.25 27.96 821,523 +1.17(+4.35%)
May 13, 2021 26.49 26.86 26.24 26.80 722,315 -0.18(-0.67%)
May 12, 2021 26.82 27.10 26.69 26.98 1,654,638 +0.57(+2.15%)
May 11, 2021 26.45 26.48 26.00 26.41 1,212,257 +0.39(+1.51%)
May 10, 2021 26.41 26.41 25.85 26.02 964,182 +0.33(+1.30%)
May 07, 2021 25.28 25.68 25.06 25.68 856,058 +0.78(+3.13%)
May 06, 2021 25.18 25.18 24.86 24.90 394,522 +0.20(+0.83%)
May 05, 2021 24.69 24.75 24.56 24.70 312,377 +0.17(+0.71%)
May 04, 2021 24.62 24.62 24.30 24.53 393,393 -0.31(-1.25%)
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.