Indicators

Kfa Global Carbon ETF (NY: KRBN )

32.21 -0.22 (-0.68%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	32.14	32.29	31.81	32.21	30,334	-0.22(-0.68%)
Apr 25, 2024	32.39	32.61	32.32	32.43	93,742	+0.51(+1.60%)
Apr 24, 2024	31.73	32.02	31.64	31.92	112,417	+0.12(+0.38%)
Apr 23, 2024	31.62	31.92	31.18	31.80	127,658	+0.08(+0.25%)
Apr 22, 2024	31.71	31.86	31.61	31.72	39,318	-0.58(-1.80%)
Apr 19, 2024	32.72	32.87	32.21	32.30	33,815	-0.74(-2.24%)
Apr 18, 2024	33.11	33.25	32.88	33.04	102,815	+0.23(+0.70%)
Apr 17, 2024	32.67	32.98	32.40	32.81	47,299	-0.86(-2.55%)
Apr 16, 2024	33.48	33.83	33.47	33.67	84,773	+1.08(+3.31%)
Apr 15, 2024	32.84	33.10	32.59	32.59	68,076	-0.57(-1.72%)
Apr 12, 2024	32.72	33.31	32.72	33.16	128,873	+0.66(+2.03%)
Apr 11, 2024	32.00	32.59	32.00	32.50	126,520	+1.73(+5.62%)
Apr 10, 2024	31.07	31.13	30.71	30.77	46,233	-0.53(-1.69%)
Apr 09, 2024	31.33	31.45	31.07	31.30	32,225	+0.36(+1.16%)
Apr 08, 2024	29.20	31.00	29.00	30.94	132,271	+0.69(+2.28%)
Apr 05, 2024	29.94	30.34	29.79	30.25	99,571	+0.69(+2.33%)
Apr 04, 2024	29.81	29.98	29.48	29.56	74,917	+0.07(+0.24%)
Apr 03, 2024	29.44	29.60	29.42	29.49	95,512	-0.36(-1.21%)
Apr 02, 2024	30.00	30.08	29.76	29.85	112,708	-0.95(-3.08%)

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.