Kfa Global Carbon ETF (NY: KRBN )

31.49 +0.18 (+0.58%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.24 30.35 30.04 30.16 626,624 -0.06(-0.20%)
Aug 30, 2021 30.04 30.27 29.89 30.22 1,119,055 +0.42(+1.40%)
Aug 27, 2021 28.92 29.85 28.81 29.80 1,356,615 +1.33(+4.68%)
Aug 26, 2021 28.49 28.61 28.44 28.47 373,698 +0.39(+1.37%)
Aug 25, 2021 27.87 28.14 27.65 28.08 484,511 +0.04(+0.14%)
Aug 24, 2021 27.77 28.05 27.77 28.05 627,515 +0.56(+2.04%)
Aug 23, 2021 27.48 27.49 27.18 27.49 439,897 +0.41(+1.51%)
Aug 20, 2021 26.99 27.17 26.80 27.08 294,520 +0.07(+0.25%)
Aug 19, 2021 27.49 27.49 26.50 27.01 680,059 -1.21(-4.29%)
Aug 18, 2021 28.52 28.54 27.71 28.22 764,631 -0.14(-0.48%)
Aug 17, 2021 28.72 28.76 28.27 28.36 601,225 -0.58(-2.01%)
Aug 16, 2021 28.74 28.98 28.61 28.94 1,016,413 +1.19(+4.28%)
Aug 13, 2021 28.02 28.02 27.71 27.75 362,135 -0.25(-0.89%)
Aug 12, 2021 28.68 28.68 27.89 28.00 389,537 -0.73(-2.53%)
Aug 11, 2021 28.37 28.75 28.30 28.73 425,039 +0.43(+1.52%)
Aug 10, 2021 28.24 28.40 28.18 28.30 286,490 +0.12(+0.43%)
Aug 09, 2021 28.24 28.27 27.99 28.18 352,462 -0.02(-0.08%)
Aug 06, 2021 28.17 28.20 27.96 28.20 290,858 +0.08(+0.30%)
Aug 05, 2021 27.80 28.12 27.61 28.11 488,870 +0.30(+1.09%)
Aug 04, 2021 27.66 27.85 27.55 27.81 223,142 +0.36(+1.32%)
Aug 03, 2021 27.68 27.68 27.27 27.45 297,797 +0.09(+0.33%)
Aug 02, 2021 27.59 27.60 27.25 27.36 212,104 +0.50(+1.86%)
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%)
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.