Skip to main content

Kfa Global Carbon ETF (NY: KRBN )

33.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 33.94 34.12 33.82 33.85 68,708 -0.36(-1.05%)
Dec 07, 2023 34.04 34.39 34.02 34.21 129,800 +0.28(+0.83%)
Dec 06, 2023 34.00 34.00 33.78 33.93 130,214 -0.07(-0.21%)
Dec 05, 2023 34.03 34.25 33.90 34.00 148,930 -0.62(-1.79%)
Dec 04, 2023 34.84 34.96 34.43 34.62 99,113 -0.59(-1.68%)
Dec 01, 2023 35.31 35.45 35.05 35.21 129,543 +0.20(+0.57%)
Nov 30, 2023 35.20 35.34 34.97 35.01 57,738 -0.23(-0.65%)
Nov 29, 2023 35.45 35.55 35.16 35.24 184,096 -0.63(-1.76%)
Nov 28, 2023 36.05 36.19 35.77 35.87 115,095 -0.09(-0.25%)
Nov 27, 2023 36.15 36.25 35.86 35.96 75,494 -0.94(-2.55%)
Nov 24, 2023 36.88 37.15 36.88 36.90 38,981 +0.51(+1.40%)
Nov 22, 2023 36.28 36.59 36.15 36.39 45,846 -0.04(-0.11%)
Nov 21, 2023 36.54 36.57 36.29 36.43 80,662 -0.29(-0.79%)
Nov 20, 2023 36.83 36.95 36.68 36.72 79,861 +0.04(+0.11%)
Nov 17, 2023 36.68 36.88 36.60 36.68 48,797 -0.07(-0.19%)
Nov 16, 2023 37.05 37.14 36.68 36.75 36,958 -0.54(-1.45%)
Nov 15, 2023 37.17 37.33 37.15 37.29 62,551 +0.31(+0.84%)
Nov 14, 2023 36.67 37.02 36.67 36.98 75,207 +0.88(+2.44%)
Nov 13, 2023 36.01 36.20 36.01 36.10 53,617 -0.44(-1.20%)
Nov 10, 2023 36.11 36.54 36.05 36.54 44,742 +0.37(+1.02%)
Nov 09, 2023 35.80 36.35 35.80 36.17 86,207 +0.44(+1.23%)
Nov 08, 2023 36.01 36.01 35.70 35.73 45,564 +0.04(+0.11%)
Nov 07, 2023 35.73 35.84 35.61 35.69 68,875 -0.19(-0.53%)
Nov 06, 2023 35.92 36.00 35.80 35.88 55,150 -0.34(-0.94%)
Nov 03, 2023 36.41 36.64 36.18 36.22 46,215 -0.16(-0.44%)
Nov 02, 2023 35.69 36.49 35.50 36.38 64,551 +0.45(+1.25%)
Nov 01, 2023 35.88 36.00 35.73 35.93 66,524 -0.26(-0.72%)
Oct 31, 2023 36.03 36.33 35.99 36.19 48,006 +0.07(+0.19%)
Oct 30, 2023 36.02 36.15 35.95 36.12 97,403 +0.12(+0.33%)
Oct 27, 2023 36.07 36.20 36.00 36.00 36,583 -0.14(-0.39%)
Oct 26, 2023 36.00 36.18 36.00 36.14 23,956 -0.05(-0.14%)
Oct 25, 2023 36.16 36.30 36.09 36.19 42,275 -0.13(-0.36%)
Oct 24, 2023 36.34 36.47 36.17 36.32 27,286 -0.01(-0.03%)
Oct 23, 2023 36.16 36.38 36.15 36.33 26,353 -0.31(-0.85%)
Oct 20, 2023 36.24 36.64 36.24 36.64 108,587 +0.04(+0.11%)
Oct 19, 2023 36.32 36.64 36.32 36.60 27,879 +0.29(+0.80%)
Oct 18, 2023 36.33 36.46 36.31 36.31 83,377 -0.49(-1.33%)
Oct 17, 2023 36.65 36.82 36.52 36.80 60,434 -0.26(-0.70%)
Oct 16, 2023 37.25 37.25 36.90 37.06 51,107 -0.38(-1.01%)
Oct 13, 2023 37.27 37.64 37.27 37.44 98,647 +0.00(+0.00%)
Oct 12, 2023 37.47 37.55 37.31 37.44 46,226 +0.19(+0.51%)
Oct 11, 2023 37.44 37.59 37.03 37.25 14,368 -0.27(-0.72%)
Oct 10, 2023 37.29 37.64 37.29 37.52 92,605 +0.94(+2.57%)
Oct 09, 2023 36.32 36.60 36.32 36.58 84,737 +0.26(+0.72%)
Oct 06, 2023 35.96 36.44 35.95 36.32 64,454 +0.24(+0.67%)
Oct 05, 2023 35.96 36.18 35.87 36.08 77,850 -0.24(-0.66%)
Oct 04, 2023 36.09 36.36 36.09 36.32 70,951 +0.59(+1.65%)
Oct 03, 2023 35.68 35.87 35.68 35.73 53,906 -0.14(-0.39%)
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.