MARKET IS OPEN
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%
OBOR — Kraneshares MSCI One Belt One Road Index ETF
NYSE ArcaKraneshares MSCI One Belt One Road Index ETF
$27.16
+0.07(+0.24%)
- O
- 27.16
- H
- 27.16
- L
- 27.16
- V
- 633.47
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.16
Period Return+25.32%
Period High$30.07
Period Low$21.60
Avg Daily Volume2.3K
Total Trading Days365
OBOR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.16 | $27.16 | $27.16 | $27.16 | +$0.07 | +0.24% | 633 | $27.16 | $27.16 $27.16 |
| Oct 2, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | +$0.03 | +0.12% | 30 | $27.09 | $27.09 $27.09 |
| Oct 1, 2026 | $27.06 | $27.06 | $27.06 | $27.06 | $-0.19 | -0.70% | 55 | $27.05 | $27.06 $27.06 |
| Sep 30, 2026 | $27.25 | $27.25 | $27.25 | $27.25 | $-0.03 | -0.09% | 18 | $27.29 | $27.25 $27.25 |
| Sep 29, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | $-0.02 | -0.06% | 14 | $27.24 | $27.28 $27.28 |
| Sep 28, 2026 | $27.29 | $27.29 | $27.29 | $27.29 | $-0.28 | -1.00% | 18 | $27.32 | $27.29 $27.29 |
| Sep 25, 2026 | $27.54 | $27.57 | $27.54 | $27.57 | +$0.09 | +0.35% | 658 | $27.54 | $27.54 $27.57 |
| Sep 24, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | $-0.02 | -0.09% | 1,160 | $27.47 | $27.47 $27.47 |
| Sep 23, 2026 | $27.54 | $27.54 | $27.50 | $27.50 | $-0.49 | -1.74% | 588 | $27.54 | $27.50 $27.54 |
| Sep 22, 2026 | $27.98 | $27.98 | $27.98 | $27.98 | $-0.07 | -0.26% | 183 | $27.98 | $27.98 $27.98 |
| Sep 21, 2026 | $27.99 | $28.06 | $27.99 | $28.06 | +$0.16 | +0.58% | 188 | $27.99 | $27.99 $28.06 |
| Sep 18, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | $-0.11 | -0.41% | 54 | $27.89 | $27.90 $27.90 |
| Sep 17, 2026 | $27.98 | $28.01 | $27.98 | $28.01 | +$0.34 | +1.22% | 358 | $27.99 | $27.98 $28.01 |
| Sep 16, 2026 | $27.98 | $27.98 | $27.67 | $27.67 | $-0.28 | -0.99% | 1,435 | $27.94 | $27.67 $27.98 |
| Sep 15, 2026 | $27.96 | $27.98 | $27.93 | $27.95 | $-0.22 | -0.79% | 1,568 | $27.96 | $27.93 $27.98 |
| Sep 14, 2026 | $28.13 | $28.17 | $28.13 | $28.17 | $-0.22 | -0.76% | 706 | $28.14 | $28.13 $28.17 |
| Sep 11, 2026 | $28.47 | $28.60 | $28.39 | $28.39 | +$0.10 | +0.37% | 2,080 | $28.46 | $28.39 $28.60 |
| Sep 10, 2026 | $28.40 | $28.46 | $28.28 | $28.28 | $-0.39 | -1.36% | 902 | $28.38 | $28.28 $28.46 |
| Sep 9, 2026 | $28.67 | $28.67 | $28.67 | $28.67 | +$0.02 | +0.07% | 71 | $28.64 | $28.67 $28.67 |
| Sep 8, 2026 | $28.65 | $28.65 | $28.65 | $28.65 | +$0.05 | +0.17% | 128 | $28.68 | $28.65 $28.65 |
| Sep 4, 2026 | $28.59 | $28.60 | $28.59 | $28.60 | +$0.04 | +0.14% | 344 | $28.58 | $28.59 $28.60 |
| Sep 3, 2026 | $28.56 | $28.56 | $28.56 | $28.56 | +$0.28 | +1.00% | 27 | $28.47 | $28.56 $28.56 |
| Sep 2, 2026 | $28.28 | $28.28 | $28.28 | $28.28 | +$0.11 | +0.41% | 13 | $28.28 | $28.28 $28.28 |
| Sep 1, 2026 | $28.32 | $28.32 | $28.16 | $28.16 | $-0.11 | -0.38% | 121 | $28.30 | $28.16 $28.32 |
| Aug 31, 2026 | $28.27 | $28.27 | $28.27 | $28.27 | $-0.04 | -0.14% | 130 | $28.22 | $28.27 $28.27 |
| Aug 28, 2026 | $28.43 | $28.43 | $28.31 | $28.31 | $-0.05 | -0.19% | 244 | $28.36 | $28.31 $28.43 |
| Aug 27, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | +$0.03 | +0.10% | 86 | $28.36 | $28.37 $28.37 |
| Aug 26, 2026 | $28.34 | $28.34 | $28.34 | $28.34 | +$0.02 | +0.07% | 47 | $28.36 | $28.34 $28.34 |
| Aug 25, 2026 | $28.29 | $28.32 | $28.29 | $28.32 | +$0.08 | +0.27% | 2,646 | $28.29 | $28.29 $28.32 |
| Aug 24, 2026 | $28.24 | $28.24 | $28.24 | $28.24 | +$0.03 | +0.11% | 26 | $28.27 | $28.24 $28.24 |