Kfa Global Carbon ETF (NY: KRBN )

41.78 +1.84 (+4.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 40.12 40.24 39.83 39.94 324,930 +0.01(+0.03%)
Sep 22, 2021 39.72 40.12 39.63 39.93 530,251 +0.20(+0.50%)
Sep 21, 2021 39.56 39.73 39.47 39.73 250,641 -0.15(-0.38%)
Sep 20, 2021 39.35 40.22 39.35 39.88 374,309 +0.29(+0.73%)
Sep 17, 2021 39.79 39.80 39.33 39.59 512,597 +0.13(+0.33%)
Sep 16, 2021 39.35 39.52 38.95 39.46 329,600 -0.20(-0.50%)
Sep 15, 2021 39.93 40.23 39.56 39.66 307,938 +0.36(+0.92%)
Sep 14, 2021 39.44 39.44 38.86 39.30 416,155 -0.65(-1.63%)
Sep 13, 2021 40.30 40.48 39.61 39.95 634,096 +0.02(+0.05%)
Sep 10, 2021 40.17 40.17 39.65 39.93 470,856 -0.67(-1.65%)
Sep 09, 2021 40.64 40.91 40.51 40.60 415,681 -0.22(-0.54%)
Sep 08, 2021 40.87 40.89 40.40 40.82 443,554 +0.12(+0.29%)
Sep 07, 2021 40.86 41.01 40.47 40.70 769,569 +0.19(+0.47%)
Sep 03, 2021 40.54 40.73 40.08 40.51 439,721 +0.35(+0.87%)
Sep 02, 2021 39.98 40.30 39.85 40.16 715,367 +0.62(+1.57%)
Sep 01, 2021 39.73 39.84 39.27 39.54 586,315 -0.30(-0.75%)
Aug 31, 2021 39.95 40.09 39.69 39.84 474,346 -0.08(-0.20%)
Aug 30, 2021 39.68 39.99 39.48 39.92 847,109 +0.55(+1.40%)
Aug 27, 2021 38.20 39.43 38.06 39.37 1,026,938 +1.76(+4.68%)
Aug 26, 2021 37.64 37.80 37.57 37.61 282,884 +0.51(+1.37%)
Aug 25, 2021 36.82 37.17 36.52 37.10 366,768 +0.05(+0.13%)
Aug 24, 2021 36.68 37.06 36.68 37.05 475,020 +0.74(+2.04%)
Aug 23, 2021 36.30 36.32 35.91 36.31 332,996 +0.54(+1.51%)
Aug 20, 2021 35.65 35.89 35.40 35.77 222,948 +0.09(+0.25%)
Aug 19, 2021 36.31 36.32 35.01 35.68 514,795 -1.60(-4.29%)
Aug 18, 2021 37.67 37.70 36.60 37.28 578,815 -0.18(-0.48%)
Aug 17, 2021 37.94 37.99 37.34 37.46 455,119 -0.77(-2.01%)
Aug 16, 2021 37.96 38.28 37.80 38.23 769,410 +1.57(+4.28%)
Aug 13, 2021 37.02 37.02 36.60 36.66 274,131 -0.33(-0.89%)
Aug 12, 2021 37.89 37.89 36.85 36.99 294,874 -0.96(-2.53%)
Aug 11, 2021 37.48 37.98 37.39 37.95 321,749 +0.57(+1.52%)
Aug 10, 2021 37.31 37.52 37.23 37.38 216,869 +0.16(+0.43%)
Aug 09, 2021 37.30 37.34 36.98 37.22 266,809 -0.03(-0.08%)
Aug 06, 2021 37.21 37.25 36.93 37.25 220,176 +0.11(+0.30%)
Aug 05, 2021 36.73 37.15 36.47 37.14 370,068 +0.40(+1.09%)
Aug 04, 2021 36.54 36.79 36.39 36.74 168,916 +0.48(+1.32%)
Aug 03, 2021 36.56 36.57 36.02 36.26 225,428 +0.12(+0.33%)
Aug 02, 2021 36.45 36.46 36.00 36.14 160,560 +0.66(+1.86%)
Jul 30, 2021 35.55 35.70 35.40 35.48 225,184 -0.50(-1.39%)
Jul 29, 2021 35.68 36.02 35.50 35.98 217,721 +0.23(+0.64%)
Jul 28, 2021 35.36 35.75 35.36 35.75 166,515 +0.47(+1.33%)
Jul 27, 2021 35.47 35.48 35.14 35.28 147,663 -0.17(-0.48%)
Jul 26, 2021 35.00 35.50 34.95 35.45 359,763 +1.13(+3.29%)
Jul 23, 2021 34.16 34.35 33.96 34.32 213,868 +0.46(+1.36%)
Jul 22, 2021 34.18 34.18 33.72 33.86 308,798 -0.95(-2.73%)
Jul 21, 2021 34.70 34.89 34.50 34.81 149,433 +0.31(+0.90%)
Jul 20, 2021 34.32 34.52 34.01 34.50 291,861 -0.43(-1.23%)
Jul 19, 2021 35.40 35.48 34.82 34.93 353,321 -0.69(-1.94%)
Jul 16, 2021 35.58 35.62 35.25 35.62 113,395 +0.10(+0.28%)
Jul 15, 2021 35.63 35.84 35.24 35.52 190,179 +0.12(+0.34%)
Jul 14, 2021 35.40 35.85 35.14 35.40 286,024 +0.01(+0.03%)
Jul 13, 2021 35.48 35.59 35.19 35.39 263,265 +0.52(+1.49%)
Jul 12, 2021 35.16 35.16 34.72 34.87 829,403 -1.26(-3.49%)
Jul 09, 2021 36.00 36.41 36.00 36.13 203,045 +0.64(+1.80%)
Jul 08, 2021 35.62 35.83 35.10 35.49 355,353 -0.16(-0.45%)
Jul 07, 2021 35.48 35.79 35.25 35.65 435,441 +0.53(+1.51%)
Jul 06, 2021 37.21 37.21 35.01 35.12 974,046 -2.52(-6.70%)
Jul 02, 2021 37.66 37.66 37.31 37.64 454,479 -0.02(-0.05%)
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.