KraneShares Global Carbon Strategy ETF (KRBN)
NYSEARCA: KRBN · Real-Time Price · USD
31.46
-0.07 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
31.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.52 | 31.70 | 31.30 | 31.46 | 31.46 | -0.22% | 25,295 |
| Apr 27, 2026 | 31.45 | 31.57 | 30.87 | 31.53 | 31.53 | 1.06% | 81,186 |
| Apr 24, 2026 | 31.08 | 31.20 | 31.02 | 31.20 | 31.20 | 1.10% | 5,769 |
| Apr 23, 2026 | 30.60 | 30.94 | 30.60 | 30.86 | 30.86 | 0.36% | 6,694 |
| Apr 22, 2026 | 30.67 | 30.86 | 30.67 | 30.75 | 30.75 | -0.93% | 6,845 |
| Apr 21, 2026 | 31.05 | 31.32 | 31.04 | 31.04 | 31.04 | -0.89% | 10,929 |
| Apr 20, 2026 | 31.41 | 31.42 | 31.17 | 31.32 | 31.32 | -0.38% | 15,302 |
| Apr 17, 2026 | 31.36 | 31.93 | 31.36 | 31.44 | 31.44 | 1.43% | 8,848 |
| Apr 16, 2026 | 30.84 | 31.08 | 30.84 | 31.00 | 31.00 | 0.54% | 6,177 |
| Apr 15, 2026 | 30.65 | 30.83 | 30.65 | 30.83 | 30.83 | -0.04% | 7,587 |
| Apr 14, 2026 | 30.39 | 31.08 | 30.39 | 30.84 | 30.84 | 2.17% | 3,273 |
| Apr 13, 2026 | 29.78 | 30.24 | 29.66 | 30.19 | 30.19 | 0.43% | 7,359 |
| Apr 10, 2026 | 29.88 | 30.15 | 29.88 | 30.06 | 30.06 | -0.82% | 5,987 |
| Apr 9, 2026 | 30.10 | 30.31 | 30.05 | 30.31 | 30.31 | 2.05% | 5,026 |
| Apr 8, 2026 | 29.92 | 29.94 | 29.55 | 29.70 | 29.70 | 0.68% | 14,656 |
| Apr 7, 2026 | 29.35 | 29.68 | 29.33 | 29.50 | 29.50 | 0.44% | 16,417 |
| Apr 6, 2026 | 29.26 | 29.56 | 29.21 | 29.37 | 29.37 | -0.17% | 38,834 |
| Apr 2, 2026 | 29.56 | 29.62 | 29.32 | 29.42 | 29.42 | -2.49% | 8,203 |
| Apr 1, 2026 | 30.12 | 30.34 | 30.12 | 30.17 | 30.17 | 1.62% | 13,898 |
| Mar 31, 2026 | 29.42 | 29.69 | 29.35 | 29.69 | 29.69 | 1.33% | 29,719 |
| Mar 30, 2026 | 29.45 | 29.74 | 29.30 | 29.30 | 29.30 | 0.27% | 12,858 |
| Mar 27, 2026 | 29.22 | 29.39 | 29.17 | 29.22 | 29.22 | -0.17% | 8,211 |
| Mar 26, 2026 | 29.06 | 29.65 | 29.06 | 29.27 | 29.27 | 0.16% | 20,701 |
| Mar 25, 2026 | 29.30 | 29.30 | 28.82 | 29.22 | 29.22 | -0.53% | 10,322 |
| Mar 24, 2026 | 29.13 | 29.38 | 29.10 | 29.38 | 29.38 | 2.44% | 12,669 |
| Mar 23, 2026 | 28.40 | 28.87 | 28.40 | 28.68 | 28.68 | 2.58% | 33,936 |
| Mar 20, 2026 | 28.03 | 28.40 | 27.96 | 27.96 | 27.96 | 2.31% | 66,070 |
| Mar 19, 2026 | 27.02 | 27.37 | 27.00 | 27.33 | 27.33 | -1.12% | 11,944 |
| Mar 18, 2026 | 27.45 | 27.96 | 27.45 | 27.64 | 27.64 | -1.18% | 13,733 |
| Mar 17, 2026 | 27.77 | 28.00 | 27.53 | 27.97 | 27.97 | -1.31% | 46,248 |
| Mar 16, 2026 | 28.16 | 28.64 | 28.16 | 28.34 | 28.34 | - | 12,147 |
| Mar 13, 2026 | 28.13 | 28.45 | 28.13 | 28.34 | 28.34 | 1.00% | 7,157 |
| Mar 12, 2026 | 29.11 | 29.11 | 28.06 | 28.06 | 28.06 | -4.46% | 7,917 |
| Mar 11, 2026 | 29.28 | 29.47 | 29.14 | 29.37 | 29.37 | -0.84% | 16,451 |
| Mar 10, 2026 | 29.21 | 29.83 | 29.21 | 29.62 | 29.62 | 1.16% | 30,098 |
| Mar 9, 2026 | 28.83 | 29.34 | 28.81 | 29.28 | 29.28 | 0.79% | 59,900 |
| Mar 6, 2026 | 28.74 | 29.07 | 28.74 | 29.05 | 29.05 | -0.48% | 9,752 |
| Mar 5, 2026 | 29.18 | 29.26 | 28.93 | 29.19 | 29.19 | -0.07% | 81,753 |
| Mar 4, 2026 | 29.03 | 29.28 | 29.00 | 29.21 | 29.21 | -2.57% | 49,960 |
| 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% | 10,610 |
| 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% | 12,634 |
| 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% | 17,772 |
| 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% | 35,024 |
| Feb 11, 2026 | 31.86 | 32.01 | 31.47 | 31.90 | 31.90 | -0.59% | 271,026 |
| 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% | 17,792 |
| 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% | 29,852 |
| 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% | 30,332 |
| 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% | 18,030 |
| 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% | 77,327 |
| Jan 9, 2026 | 35.58 | 35.69 | 35.44 | 35.55 | 35.55 | -0.03% | 10,871 |
| 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% | 27,828 |
| Jan 2, 2026 | 35.65 | 35.78 | 35.65 | 35.75 | 35.75 | 0.99% | 9,877 |
| 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% | 23,721 |
| 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 |