Skip to main content

Kfa Global Carbon ETF (NY: KRBN )

36.32 +0.59 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 36.09 36.36 36.09 36.32 70,951 +0.59(+1.65%)
Oct 03, 2023 35.68 35.87 35.68 35.73 53,906 -0.14(-0.39%)
Oct 02, 2023 35.95 36.10 35.85 35.87 121,354 -0.26(-0.72%)
Sep 29, 2023 36.23 36.23 35.99 36.13 79,495 -0.26(-0.71%)
Sep 28, 2023 36.48 36.53 36.21 36.39 39,951 +0.39(+1.08%)
Sep 27, 2023 36.13 36.19 35.90 36.00 74,638 -0.40(-1.10%)
Sep 26, 2023 36.62 36.67 36.27 36.40 154,134 -0.63(-1.70%)
Sep 25, 2023 37.14 37.13 37.01 37.03 54,995 -0.40(-1.07%)
Sep 22, 2023 37.08 37.59 37.08 37.43 94,608 +0.38(+1.03%)
Sep 21, 2023 36.78 37.15 36.78 37.05 33,080 +0.28(+0.76%)
Sep 20, 2023 36.48 36.98 36.48 36.77 53,909 +0.36(+0.99%)
Sep 19, 2023 36.36 36.55 36.35 36.41 82,281 +0.12(+0.33%)
Sep 18, 2023 36.36 36.47 36.18 36.29 103,421 -0.38(-1.04%)
Sep 15, 2023 36.90 36.95 36.62 36.67 53,041 -0.32(-0.87%)
Sep 14, 2023 37.05 37.16 36.92 36.99 60,371 -0.37(-0.99%)
Sep 13, 2023 36.92 37.39 36.91 37.36 228,165 +0.79(+2.16%)
Sep 12, 2023 36.64 36.76 36.52 36.57 310,724 -0.29(-0.79%)
Sep 11, 2023 36.78 36.92 36.68 36.86 479,422 +0.13(+0.35%)
Sep 08, 2023 36.99 37.08 36.65 36.73 84,805 -0.38(-1.02%)
Sep 07, 2023 37.01 37.15 36.97 37.11 101,231 -0.11(-0.30%)
Sep 06, 2023 37.33 37.36 37.11 37.22 356,777 -0.10(-0.27%)
Sep 05, 2023 37.18 37.37 37.06 37.32 81,910 -0.56(-1.48%)
Sep 01, 2023 38.12 38.12 37.74 37.88 67,974 -0.29(-0.76%)
Aug 31, 2023 38.32 38.36 38.14 38.17 94,936 -0.17(-0.44%)
Aug 30, 2023 38.21 38.50 38.17 38.34 33,802 +0.37(+0.97%)
Aug 29, 2023 37.57 37.97 37.57 37.97 78,346 +0.20(+0.53%)
Aug 28, 2023 37.87 37.99 37.74 37.77 57,225 -0.10(-0.26%)
Aug 25, 2023 38.00 38.05 37.62 37.87 83,307 +0.05(+0.13%)
Aug 24, 2023 38.07 38.37 37.80 37.82 87,530 -1.10(-2.83%)
Aug 23, 2023 38.26 39.09 38.20 38.92 144,073 +0.01(+0.03%)
Aug 22, 2023 39.05 39.25 38.81 38.91 74,487 +0.43(+1.12%)
Aug 21, 2023 38.50 38.55 38.37 38.48 80,674 +0.12(+0.31%)
Aug 18, 2023 38.21 38.45 38.21 38.36 94,995 -0.10(-0.26%)
Aug 17, 2023 38.78 38.93 38.45 38.46 99,356 +0.13(+0.34%)
Aug 16, 2023 38.42 38.57 38.26 38.33 43,040 +0.43(+1.13%)
Aug 15, 2023 38.25 38.25 37.90 37.90 21,143 -0.27(-0.71%)
Aug 14, 2023 38.09 38.43 38.07 38.17 54,563 -0.03(-0.08%)
Aug 11, 2023 37.94 38.30 37.94 38.20 29,218 +0.41(+1.08%)
Aug 10, 2023 37.78 38.05 37.76 37.79 27,636 +0.05(+0.13%)
Aug 09, 2023 37.97 37.99 37.63 37.74 44,324 -0.01(-0.03%)
Aug 08, 2023 37.48 37.80 37.35 37.75 44,929 +0.41(+1.10%)
Aug 07, 2023 37.43 37.44 37.31 37.34 26,165 -0.15(-0.40%)
Aug 04, 2023 37.44 37.58 37.41 37.49 31,039 +0.14(+0.37%)
Aug 03, 2023 37.57 37.64 37.35 37.35 54,251 +0.21(+0.57%)
Aug 02, 2023 37.53 37.63 37.09 37.14 99,839 -0.74(-1.95%)
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.