iPath Series B Carbon Exchange-Traded Notes (GRN)

NYSEARCA: GRN · Real-Time Price · USD

27.57

-0.16 (-0.57%)

At close: Mar 6, 2026, 4:00 PM EST

27.57

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

GRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.57	27.57	27.57	27.57	27.57	-0.57%	-
Mar 5, 2026	27.56	27.72	27.56	27.72	27.72	0.17%	427
Mar 4, 2026	28.07	28.07	27.68	27.68	27.68	-4.78%	829
Mar 3, 2026	28.83	29.06	28.83	29.06	29.06	5.31%	273
Mar 2, 2026	27.48	27.68	27.35	27.60	27.60	0.58%	2,564
Feb 27, 2026	27.75	27.75	27.44	27.44	27.44	-1.77%	403
Feb 26, 2026	27.90	27.94	27.79	27.94	27.94	-2.19%	3,439
Feb 25, 2026	28.51	28.56	28.51	28.56	28.56	2.15%	121
Feb 24, 2026	27.89	27.96	27.74	27.96	27.96	-0.61%	694
Feb 23, 2026	28.37	28.37	28.13	28.13	28.13	-2.55%	625
Feb 20, 2026	28.87	28.87	28.87	28.87	28.87	3.14%	88
Feb 19, 2026	28.18	28.18	27.99	27.99	27.99	-1.17%	494
Feb 18, 2026	28.07	28.33	28.07	28.32	28.32	2.79%	581
Feb 17, 2026	27.47	27.57	27.47	27.55	27.55	-0.48%	229
Feb 13, 2026	27.81	27.83	27.68	27.68	27.68	-3.03%	2,693
Feb 12, 2026	28.70	28.70	28.32	28.55	28.55	-8.19%	4,781
Feb 11, 2026	30.46	31.09	30.46	31.09	31.09	0.81%	434
Feb 10, 2026	31.03	31.03	30.84	30.84	30.84	-3.59%	142
Feb 9, 2026	31.87	31.99	31.74	31.99	31.99	2.67%	1,492
Feb 6, 2026	30.78	31.16	30.78	31.16	31.16	1.60%	358
Feb 5, 2026	30.80	31.14	30.67	30.67	30.67	-5.69%	811
Feb 4, 2026	32.51	32.51	32.51	32.51	32.51	1.97%	18
Feb 3, 2026	31.80	31.89	31.80	31.89	31.89	-2.91%	632
Feb 2, 2026	32.24	32.97	32.24	32.84	32.84	2.95%	1,268
Jan 30, 2026	31.76	31.91	31.68	31.90	31.90	-2.50%	767
Jan 29, 2026	32.59	32.73	32.59	32.72	32.72	-2.83%	327
Jan 28, 2026	33.67	33.67	33.67	33.67	33.67	-2.51%	11
Jan 27, 2026	34.48	34.58	34.46	34.54	34.54	0.81%	662
Jan 26, 2026	34.28	34.28	34.07	34.26	34.26	-0.75%	933
Jan 23, 2026	34.57	34.57	34.40	34.52	34.52	-0.19%	607
Jan 22, 2026	34.50	34.81	34.47	34.58	34.58	0.82%	1,412
Jan 21, 2026	34.02	34.30	34.02	34.30	34.30	3.48%	2,425
Jan 20, 2026	33.23	33.23	33.02	33.15	33.15	-7.93%	694
Jan 16, 2026	36.45	36.45	36.01	36.01	36.00	0.19%	360
Jan 15, 2026	36.09	36.11	35.94	35.94	35.94	-0.42%	484
Jan 14, 2026	35.92	36.09	35.92	36.09	36.09	1.74%	552
Jan 13, 2026	35.54	35.54	35.47	35.47	35.47	0.32%	226
Jan 12, 2026	35.22	35.36	35.22	35.36	35.36	0.83%	1,325
Jan 9, 2026	34.64	35.07	34.64	35.07	35.07	1.35%	2,937
Jan 8, 2026	34.40	34.60	34.40	34.60	34.60	0.92%	986
Jan 7, 2026	34.29	34.29	34.29	34.29	34.29	-0.48%	14
Jan 6, 2026	34.45	34.45	34.45	34.45	34.45	1.22%	15
Jan 5, 2026	34.04	34.04	34.04	34.04	34.04	-1.50%	57
Jan 2, 2026	34.56	34.56	34.56	34.56	34.56	1.01%	108
Dec 31, 2025	34.14	34.21	34.14	34.21	34.21	0.44%	331
Dec 30, 2025	34.06	34.06	34.06	34.06	34.06	-0.24%	61
Dec 29, 2025	34.09	34.14	34.09	34.14	34.14	-0.63%	3,711
Dec 26, 2025	34.22	34.36	34.22	34.36	34.36	0.01%	125
Dec 24, 2025	34.35	34.35	34.35	34.35	34.35	-0.49%	154
Dec 23, 2025	34.58	34.58	34.52	34.52	34.52	0.56%	233
Dec 22, 2025	34.05	34.33	34.05	34.33	34.33	0.94%	497
Dec 19, 2025	33.79	34.01	33.79	34.01	34.01	1.24%	1,716
Dec 18, 2025	33.96	33.96	33.59	33.59	33.59	-0.53%	142
Dec 17, 2025	33.77	33.77	33.77	33.77	33.77	-1.29%	22
Dec 16, 2025	34.38	34.40	34.21	34.21	34.21	0.62%	3,151
Dec 15, 2025	33.93	34.10	33.93	34.00	34.00	1.52%	1,191
Dec 12, 2025	33.48	33.49	33.48	33.49	33.49	-0.61%	255
Dec 11, 2025	33.63	33.70	33.60	33.70	33.69	1.41%	1,892
Dec 10, 2025	33.13	33.23	33.13	33.23	33.23	0.13%	1,644
Dec 9, 2025	32.71	33.19	32.71	33.19	33.19	1.10%	982
Dec 8, 2025	32.83	32.83	32.83	32.83	32.83	0.26%	71
Dec 5, 2025	32.74	32.74	32.74	32.74	32.74	-0.85%	88
Dec 4, 2025	33.02	33.02	33.02	33.02	33.02	0.87%	2
Dec 3, 2025	32.74	32.74	32.74	32.74	32.74	0.08%	37
Dec 2, 2025	32.81	32.81	32.71	32.71	32.71	-1.01%	434
Dec 1, 2025	33.21	33.21	32.88	33.04	33.04	-0.68%	658
Nov 28, 2025	33.27	33.27	33.27	33.27	33.27	1.97%	927
Nov 26, 2025	32.52	32.63	32.52	32.63	32.63	-0.62%	239
Nov 25, 2025	32.61	32.83	32.61	32.83	32.83	1.60%	426
Nov 24, 2025	31.92	32.31	31.92	32.31	32.31	0.31%	1,315
Nov 21, 2025	32.21	32.21	32.21	32.21	32.21	-0.24%	39
Nov 20, 2025	32.30	32.30	32.29	32.29	32.29	-	818
Nov 19, 2025	32.21	32.37	32.19	32.29	32.29	-0.59%	2,516
Nov 18, 2025	32.35	32.48	32.34	32.48	32.48	2.09%	2,547
Nov 17, 2025	31.82	31.82	31.82	31.82	31.82	-1.65%	183
Nov 14, 2025	32.41	32.41	32.35	32.35	32.35	-0.47%	112
Nov 13, 2025	32.50	32.50	32.50	32.50	32.50	-0.85%	92
Nov 12, 2025	32.70	32.78	32.70	32.78	32.78	1.70%	369
Nov 11, 2025	32.10	32.24	32.10	32.24	32.23	0.81%	459
Nov 10, 2025	31.90	31.98	31.90	31.98	31.97	0.32%	704
Nov 7, 2025	31.78	31.87	31.77	31.87	31.87	-0.66%	755
Nov 6, 2025	32.09	32.09	32.09	32.09	32.09	-1.34%	19
Nov 5, 2025	32.77	32.77	32.52	32.52	32.52	-0.76%	170
Nov 4, 2025	32.59	32.91	32.59	32.77	32.77	0.72%	3,069
Nov 3, 2025	32.21	32.54	32.21	32.54	32.53	3.83%	1,556
Oct 31, 2025	31.34	31.34	31.34	31.34	31.34	0.18%	26
Oct 30, 2025	31.74	31.74	31.22	31.28	31.28	-0.42%	1,936
Oct 29, 2025	31.32	31.52	31.29	31.41	31.41	0.49%	2,480
Oct 28, 2025	31.35	31.35	31.26	31.26	31.26	0.99%	850
Oct 27, 2025	30.78	30.99	30.78	30.96	30.96	-1.04%	705
Oct 24, 2025	31.17	31.28	31.17	31.28	31.28	0.35%	2,382
Oct 23, 2025	31.46	31.46	31.17	31.17	31.17	-0.27%	198
Oct 22, 2025	31.21	31.26	31.21	31.26	31.25	-1.17%	232
Oct 21, 2025	31.74	31.74	31.62	31.62	31.62	-0.80%	218
Oct 20, 2025	31.88	31.88	31.88	31.88	31.88	0.78%	195
Oct 17, 2025	31.80	31.80	31.53	31.63	31.63	0.27%	3,769
Oct 16, 2025	31.40	31.57	31.40	31.55	31.55	1.34%	1,361
Oct 15, 2025	31.04	31.13	30.94	31.13	31.13	1.71%	9,308
Oct 14, 2025	30.75	30.75	30.61	30.61	30.61	-1.34%	697
Oct 13, 2025	30.91	31.02	30.91	31.02	31.02	-1.52%	10,657