MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRBN — KraneShares Global Carbon Strategy ETF
NYSE ArcaKraneShares Global Carbon Strategy ETF
$33.20
-0.22(-0.66%)
- O
- 33.30
- H
- 33.40
- L
- 33.20
- V
- 2.68K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.20
Period Return+20.29%
Period High$36.50
Period Low$27.00
Avg Daily Volume29.5K
Total Trading Days365
KRBN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.30 | $33.40 | $33.20 | $33.20 | $-0.22 | -0.66% | 2,682 | $33.33 | $33.20 $33.40 |
| Oct 2, 2026 | $33.50 | $33.70 | $33.37 | $33.42 | $-0.43 | -1.26% | 9,751 | $33.55 | $33.37 $33.70 |
| Oct 1, 2026 | $34.11 | $34.15 | $33.73 | $33.85 | +$0.15 | +0.43% | 28,333 | $33.91 | $33.73 $34.15 |
| Sep 30, 2026 | $34.12 | $34.12 | $33.70 | $33.70 | $-0.24 | -0.71% | 14,792 | $33.91 | $33.70 $34.12 |
| Sep 29, 2026 | $33.72 | $34.04 | $33.72 | $33.94 | $-0.07 | -0.20% | 5,911 | $33.95 | $33.72 $34.04 |
| Sep 28, 2026 | $33.96 | $34.05 | $33.81 | $34.01 | $-0.05 | -0.15% | 9,125 | $33.90 | $33.81 $34.05 |
| Sep 25, 2026 | $34.24 | $34.24 | $34.05 | $34.06 | +$0.06 | +0.18% | 15,044 | $34.13 | $34.05 $34.24 |
| Sep 24, 2026 | $33.81 | $34.10 | $33.81 | $34.00 | +$0.35 | +1.04% | 5,528 | $33.96 | $33.81 $34.10 |
| Sep 23, 2026 | $34.00 | $34.00 | $33.63 | $33.65 | $-0.76 | -2.21% | 44,268 | $33.75 | $33.63 $34.00 |
| Sep 22, 2026 | $34.09 | $34.49 | $34.09 | $34.41 | +$0.15 | +0.44% | 5,259 | $34.29 | $34.09 $34.49 |
| Sep 21, 2026 | $34.49 | $34.68 | $34.26 | $34.26 | $-0.23 | -0.68% | 21,477 | $34.42 | $34.26 $34.68 |
| Sep 18, 2026 | $34.55 | $34.73 | $34.39 | $34.49 | +$0.10 | +0.30% | 7,079 | $34.47 | $34.39 $34.73 |
| Sep 17, 2026 | $34.08 | $34.72 | $34.08 | $34.39 | +$0.38 | +1.12% | 11,084 | $34.44 | $34.08 $34.72 |
| Sep 16, 2026 | $34.10 | $34.29 | $34.01 | $34.01 | $-0.09 | -0.26% | 7,636 | $34.12 | $34.01 $34.29 |
| Sep 15, 2026 | $34.33 | $34.70 | $34.10 | $34.10 | $-1.14 | -3.23% | 27,797 | $34.24 | $34.10 $34.70 |
| Sep 14, 2026 | $35.01 | $35.24 | $35.01 | $35.24 | +$0.56 | +1.61% | 10,122 | $34.97 | $35.01 $35.24 |
| Sep 11, 2026 | $35.00 | $35.12 | $34.68 | $34.68 | $-0.33 | -0.94% | 49,088 | $35.06 | $34.68 $35.12 |
| Sep 10, 2026 | $34.92 | $35.18 | $34.92 | $35.01 | +$0.02 | +0.06% | 12,523 | $35.04 | $34.92 $35.18 |
| Sep 9, 2026 | $34.69 | $35.29 | $34.69 | $34.99 | +$0.07 | +0.20% | 18,907 | $35.07 | $34.69 $35.29 |
| Sep 8, 2026 | $34.64 | $35.09 | $34.64 | $34.92 | +$0.04 | +0.11% | 101,024 | $34.99 | $34.64 $35.09 |
| Sep 4, 2026 | $34.75 | $34.88 | $34.60 | $34.88 | +$0.14 | +0.39% | 12,841 | $34.79 | $34.60 $34.88 |
| Sep 3, 2026 | $34.67 | $34.90 | $34.50 | $34.74 | $-0.35 | -0.99% | 92,203 | $34.76 | $34.50 $34.90 |
| Sep 2, 2026 | $34.75 | $35.09 | $34.60 | $35.09 | +$0.35 | +1.01% | 205,932 | $35.00 | $34.60 $35.09 |
| Sep 1, 2026 | $34.01 | $34.98 | $34.01 | $34.74 | $-0.06 | -0.17% | 6,382 | $34.74 | $34.01 $34.98 |
| Aug 31, 2026 | $35.21 | $35.21 | $34.37 | $34.80 | $-0.02 | -0.06% | 15,810 | $34.76 | $34.37 $35.21 |
| Aug 28, 2026 | $34.89 | $34.97 | $34.35 | $34.82 | +$0.40 | +1.16% | 12,254 | $34.73 | $34.35 $34.97 |
| Aug 27, 2026 | $34.33 | $34.68 | $34.33 | $34.42 | $-0.10 | -0.29% | 2,520 | $34.49 | $34.33 $34.68 |
| Aug 26, 2026 | $34.33 | $34.91 | $34.33 | $34.52 | $-0.53 | -1.51% | 21,125 | $34.54 | $34.33 $34.91 |
| Aug 25, 2026 | $34.33 | $35.32 | $34.33 | $35.05 | +$0.34 | +0.98% | 15,709 | $35.06 | $34.33 $35.32 |
| Aug 24, 2026 | $34.45 | $34.99 | $34.45 | $34.71 | +$0.12 | +0.35% | 7,707 | $34.79 | $34.45 $34.99 |