KraneShares Global Carbon Strategy ETF (KRBN)

NYSEARCA: KRBN · Real-Time Price · USD

29.19

-0.02 (-0.07%)

At close: Mar 5, 2026, 4:00 PM EST

29.19

0.00 (0.00%)

Pre-market: Mar 6, 2026, 7:03 AM EST

KRBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.18	29.26	28.93	29.19	29.19	-0.07%	81,733
Mar 4, 2026	29.03	29.28	29.00	29.21	29.21	-2.57%	49,941
Mar 3, 2026	29.88	30.12	29.68	29.98	29.98	2.08%	9,711
Mar 2, 2026	29.06	29.55	29.06	29.37	29.37	0.17%	10,609
Feb 27, 2026	29.57	29.76	29.31	29.32	29.32	-1.21%	47,720
Feb 26, 2026	30.04	30.07	29.65	29.68	29.68	-1.40%	12,632
Feb 25, 2026	29.10	30.27	29.04	30.10	30.10	1.21%	11,624
Feb 24, 2026	29.85	29.92	29.42	29.74	29.74	-2.01%	10,881
Feb 23, 2026	30.25	30.35	30.03	30.35	30.35	-	22,355
Feb 20, 2026	30.12	30.65	30.12	30.35	30.35	1.68%	17,768
Feb 19, 2026	30.00	30.05	29.80	29.85	29.85	-0.83%	26,405
Feb 18, 2026	30.03	30.16	29.80	30.10	30.10	1.76%	35,990
Feb 17, 2026	29.51	29.73	29.32	29.58	29.58	-0.54%	29,754
Feb 13, 2026	30.14	30.14	29.74	29.74	29.74	-1.95%	17,701
Feb 12, 2026	30.52	30.56	30.22	30.33	30.33	-4.92%	35,018
Feb 11, 2026	31.86	32.01	31.47	31.90	31.90	-0.59%	270,991
Feb 10, 2026	32.46	32.46	31.98	32.09	32.09	-2.25%	18,125
Feb 9, 2026	32.50	32.89	32.40	32.83	32.83	2.40%	20,098
Feb 6, 2026	31.84	32.40	31.67	32.06	32.06	0.25%	19,168
Feb 5, 2026	32.38	32.38	31.93	31.98	31.98	-3.56%	22,881
Feb 4, 2026	33.26	33.45	33.13	33.16	33.16	0.82%	17,774
Feb 3, 2026	33.49	33.49	32.77	32.89	32.89	-1.56%	24,410
Feb 2, 2026	32.55	33.54	32.55	33.41	33.41	1.80%	33,285
Jan 30, 2026	33.16	33.45	32.82	32.82	32.82	-2.84%	64,806
Jan 29, 2026	34.00	34.20	33.77	33.78	33.78	-2.31%	29,021
Jan 28, 2026	35.12	35.12	34.52	34.58	34.58	-1.98%	29,850
Jan 27, 2026	35.08	35.37	35.08	35.28	35.28	1.09%	97,114
Jan 26, 2026	34.84	34.93	34.65	34.90	34.90	-0.29%	80,987
Jan 23, 2026	35.23	35.39	35.00	35.00	35.00	0.09%	53,334
Jan 22, 2026	35.03	35.13	34.96	34.97	34.97	0.89%	30,317
Jan 21, 2026	34.52	34.83	34.04	34.66	34.66	1.85%	211,341
Jan 20, 2026	34.01	34.16	33.67	34.03	34.03	-5.55%	109,956
Jan 16, 2026	36.40	36.40	35.81	36.03	36.03	-0.44%	16,819
Jan 15, 2026	36.39	36.39	36.12	36.19	36.19	-0.66%	18,026
Jan 14, 2026	36.02	36.50	36.02	36.43	36.43	1.70%	33,993
Jan 13, 2026	36.02	36.37	35.72	35.82	35.82	-0.31%	16,313
Jan 12, 2026	35.62	36.03	35.62	35.93	35.93	1.07%	76,226
Jan 9, 2026	35.58	35.69	35.44	35.55	35.55	-0.03%	10,810
Jan 8, 2026	35.69	35.85	35.56	35.56	35.56	-0.89%	10,809
Jan 7, 2026	35.68	35.94	35.68	35.88	35.88	0.11%	32,395
Jan 6, 2026	35.76	35.85	35.72	35.84	35.84	0.62%	9,667
Jan 5, 2026	35.45	35.69	35.31	35.62	35.62	-0.36%	27,827
Jan 2, 2026	35.65	35.78	35.65	35.75	35.75	0.99%	9,873
Dec 31, 2025	35.35	35.45	35.13	35.40	35.40	0.17%	33,660
Dec 30, 2025	35.00	35.34	35.00	35.34	35.34	1.06%	23,710
Dec 29, 2025	35.09	35.62	34.97	34.97	34.97	-0.51%	70,531
Dec 26, 2025	35.19	35.23	34.64	35.15	35.15	-0.99%	42,099
Dec 24, 2025	35.50	35.55	35.33	35.50	35.50	-	8,336
Dec 23, 2025	35.51	35.69	35.40	35.50	35.50	0.62%	86,400
Dec 22, 2025	34.92	35.31	34.90	35.28	35.28	-0.93%	58,667
Dec 19, 2025	35.55	35.70	35.53	35.61	34.94	0.74%	23,962
Dec 18, 2025	35.49	35.60	35.26	35.35	34.68	0.28%	23,419
Dec 17, 2025	35.45	35.56	35.22	35.25	34.58	-0.70%	27,636
Dec 16, 2025	35.60	35.70	35.42	35.50	34.83	-0.28%	153,223
Dec 15, 2025	35.43	35.60	35.43	35.60	34.93	1.34%	30,739
Dec 12, 2025	35.00	35.20	35.00	35.13	34.47	0.17%	12,432
Dec 11, 2025	35.00	35.22	35.00	35.07	34.41	1.07%	97,581
Dec 10, 2025	34.44	34.77	34.41	34.70	34.04	0.46%	93,983
Dec 9, 2025	34.44	34.72	34.44	34.54	33.89	0.49%	73,724
Dec 8, 2025	34.69	34.74	34.31	34.37	33.72	1.00%	31,810
Dec 5, 2025	34.21	34.38	33.69	34.03	33.39	-1.53%	8,819
Dec 4, 2025	34.10	34.58	34.10	34.56	33.91	1.08%	32,757
Dec 3, 2025	34.13	34.45	34.13	34.19	33.54	-0.06%	17,587
Dec 2, 2025	34.93	34.93	34.10	34.21	33.56	-0.70%	43,780
Dec 1, 2025	34.30	34.60	34.23	34.45	33.80	0.67%	42,301
Nov 28, 2025	33.99	34.50	33.99	34.22	33.57	0.18%	15,227
Nov 26, 2025	34.01	34.36	34.01	34.16	33.51	-0.55%	299,443
Nov 25, 2025	33.75	34.46	33.75	34.35	33.70	1.30%	45,427
Nov 24, 2025	33.74	33.99	33.46	33.91	33.27	0.41%	37,246
Nov 21, 2025	33.49	33.83	33.49	33.77	33.13	-0.18%	8,253
Nov 20, 2025	33.70	33.90	33.69	33.83	33.19	0.53%	22,114
Nov 19, 2025	33.88	33.88	33.56	33.65	33.01	-0.68%	16,383
Nov 18, 2025	33.99	33.99	33.79	33.88	33.24	1.29%	15,000
Nov 17, 2025	33.45	33.73	33.36	33.45	32.82	-0.95%	38,633
Nov 14, 2025	33.80	33.95	33.65	33.77	33.13	0.21%	14,283
Nov 13, 2025	34.14	34.20	33.70	33.70	33.06	-1.26%	23,013
Nov 12, 2025	34.05	34.15	33.80	34.13	33.48	0.95%	14,655
Nov 11, 2025	33.63	33.90	33.63	33.81	33.17	0.39%	45,031
Nov 10, 2025	33.61	33.71	33.45	33.68	33.04	0.12%	26,604
Nov 7, 2025	33.56	33.85	33.48	33.64	33.00	-0.18%	73,516
Nov 6, 2025	33.57	33.82	33.56	33.70	33.06	-0.82%	59,497
Nov 5, 2025	33.99	34.00	33.81	33.98	33.34	-0.56%	33,555
Nov 4, 2025	34.13	34.26	34.05	34.17	33.52	0.35%	8,133
Nov 3, 2025	34.12	34.28	34.02	34.05	33.41	1.49%	32,653
Oct 31, 2025	33.70	33.70	33.46	33.55	32.92	-0.50%	20,912
Oct 30, 2025	33.75	33.99	33.71	33.72	33.08	0.18%	24,349
Oct 29, 2025	33.60	33.90	33.54	33.66	33.02	0.15%	17,002
Oct 28, 2025	33.70	33.71	33.50	33.61	32.97	0.57%	15,110
Oct 27, 2025	33.22	33.48	32.98	33.42	32.79	-0.21%	21,088
Oct 24, 2025	33.50	33.57	33.35	33.49	32.86	0.21%	8,628
Oct 23, 2025	33.45	33.58	33.42	33.42	32.79	-0.27%	24,520
Oct 22, 2025	33.50	33.59	33.34	33.51	32.88	-0.56%	13,091
Oct 21, 2025	33.87	33.93	33.61	33.70	33.06	-0.79%	18,935
Oct 20, 2025	33.91	34.10	33.79	33.97	33.33	0.27%	7,577
Oct 17, 2025	33.88	34.10	33.84	33.88	33.24	-0.12%	43,290
Oct 16, 2025	33.63	33.98	33.55	33.92	33.28	1.47%	18,228
Oct 15, 2025	33.02	33.52	33.02	33.43	32.80	1.33%	23,362
Oct 14, 2025	33.01	33.13	32.84	32.99	32.37	-0.75%	70,844
Oct 13, 2025	33.62	33.62	33.03	33.24	32.61	-1.01%	71,425
Oct 10, 2025	33.75	33.95	33.50	33.58	32.95	0.12%	20,088