Indicators

Kfa Global Carbon ETF (NY: KRBN )

33.82 -0.14 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.46	36.74	36.00	36.06	193,589	+0.19(+0.53%)
Apr 28, 2022	35.38	36.02	35.29	35.87	223,263	+0.46(+1.29%)
Apr 27, 2022	35.60	35.70	35.28	35.41	262,565	-0.51(-1.42%)
Apr 26, 2022	36.83	37.02	35.91	35.92	360,336	-0.64(-1.75%)
Apr 25, 2022	36.60	36.79	36.46	36.56	710,815	-1.96(-5.08%)
Apr 22, 2022	38.84	38.94	38.50	38.52	432,203	+0.38(+1.00%)
Apr 21, 2022	38.41	38.53	38.08	38.14	380,073	+0.04(+0.10%)
Apr 20, 2022	38.04	38.60	37.97	38.10	687,293	+2.02(+5.61%)
Apr 19, 2022	36.18	36.43	36.07	36.08	220,234	+0.16(+0.44%)
Apr 18, 2022	35.91	36.40	35.83	35.92	208,872	-0.39(-1.07%)
Apr 14, 2022	36.52	36.59	36.19	36.30	170,806	+0.37(+1.04%)
Apr 13, 2022	35.69	36.00	35.60	35.93	131,785	-0.12(-0.34%)
Apr 12, 2022	36.06	36.27	35.95	36.05	192,983	+0.21(+0.59%)
Apr 11, 2022	36.05	36.05	35.69	35.84	326,077	-0.80(-2.18%)
Apr 08, 2022	36.52	36.65	36.48	36.64	209,253	+0.24(+0.65%)
Apr 07, 2022	36.21	36.59	36.21	36.40	298,986	+0.85(+2.40%)
Apr 06, 2022	35.67	35.68	35.37	35.55	445,736	-0.31(-0.87%)
Apr 05, 2022	35.97	36.03	35.82	35.86	217,710	-0.37(-1.01%)
Apr 04, 2022	35.91	36.30	35.67	36.23	175,228	+0.27(+0.74%)

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.