Live Chat

Trade KraneShares Global Carbon Strategy ETF KRBN.N

28.4544 1.17%
Sell
28.4544 Buy
28.7159

KRBN live chart

Created with Highcharts 10.2.119. Feb16:0018:0020. Feb16:0018:0021. Feb16:0018:0020:0027.752828.2528.528.752929.25
5m 15m 30m 1h 4h 1d 1w

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Feb 17, 2025 28.4544 -0.11 -0.39% 28.5641 29.0725 27.906
Feb 10, 2025 30.229 -0.17 -0.56% 30.3985 30.568 29.4015
Feb 3, 2025 30.3188 0.67 2.28% 29.6408 30.6378 29.5611
Jan 27, 2025 30.8472 1.13 3.82% 29.7106 31.0765 29.4713
Jan 20, 2025 30.259 0.82 2.81% 29.4314 30.3387 29.2719
Jan 13, 2025 29.4314 0.56 1.96% 28.8632 29.6009 28.4943
Jan 6, 2025 28.5242 -0.81 -2.76% 29.3317 29.4813 28.1752
Dec 30, 2024 29.8003 1.37 4.84% 28.4245 29.8203 28.3946
Dec 23, 2024 28.6638 0.66 2.38% 27.9958 28.7236 27.8662
Dec 16, 2024 27.6269 -1.46 -5.01% 29.0825 29.4414 26.7695
Dec 9, 2024 29.5311 -0.55 -1.83% 30.0795 30.8372 29.4414
Dec 2, 2024 30.7375 -0.3 -0.97% 31.0366 31.1662 29.571
Nov 25, 2024 31.0964 -0.43 -1.36% 31.5251 31.575 30.7375
Nov 18, 2024 31.0366 -0.61 -1.93% 31.6448 31.914 30.897
Nov 11, 2024 30.9569 -1.59 -4.88% 32.5421 32.6218 30.8871
Nov 4, 2024 32.6717 0.58 1.83% 32.0835 32.901 30.9469
Oct 28, 2024 31.4853 -0.06 -0.19% 31.5451 32.2829 31.226
Oct 21, 2024 31.9738 0.96 3.11% 31.0067 32.2729 30.8073
Oct 14, 2024 31.3457 -0.47 -1.48% 31.8143 31.9738 31.0167
Oct 7, 2024 31.5251 1.1 3.63% 30.4185 31.6049 30.2091
Sep 30, 2024 30.6079 -1 -3.16% 31.6049 31.6747 30.4185
Sep 23, 2024 31.7545 0.56 1.82% 31.1862 31.8542 30.8671
Sep 16, 2024 31.3357 0 0% 31.3357 31.6049 30.907
Sep 9, 2024 31.4952 -0.32 -1.01% 31.8143 31.8841 31.1463
Sep 2, 2024 31.7744 -0.66 -2.03% 32.4324 32.5221 31.6548
Aug 26, 2024 33.0206 0.3 0.94% 32.7116 33.579 32.7116
Aug 19, 2024 33.0007 -0.3 -0.9% 33.2998 33.6488 32.1533
Aug 12, 2024 33.0306 -0.28 -0.84% 33.3098 33.3297 32.6119
Aug 5, 2024 32.3327 0.58 1.85% 31.7445 32.8512 31.585
Jul 29, 2024 32.562 0.95 3.02% 31.6049 32.8512 31.2759
Jul 22, 2024 31.6248 0.59 1.92% 31.0266 32.0735 30.7375
Jul 15, 2024 31.256 -0.6 -1.88% 31.8542 31.9539 31.0266
Jul 8, 2024 32.4723 -0.46 -1.4% 32.9309 33.0506 31.9638
Jul 1, 2024 33.2898 0.84 2.61% 32.4424 33.4992 32.4424
Jun 24, 2024 32.3527 0.69 2.2% 31.6548 32.562 31.6548
Jun 17, 2024 31.8741 -0.2 -0.63% 32.0735 32.6617 31.7245
Jun 10, 2024 32.3427 -0.43 -1.31% 32.7714 33.5191 32.2729
Jun 3, 2024 33.2101 -1.89 -5.37% 35.0944 35.3736 33.0007
May 27, 2024 34.6856 -0.38 -1.09% 35.0645 35.4434 34.6358
May 20, 2024 35.4533 0.77 2.24% 34.6757 35.6627 34.576
May 13, 2024 33.5889 0.83 2.55% 32.7515 33.9479 32.6318
May 6, 2024 33.5092 -0.09 -0.27% 33.5989 34.2071 33.1503
Apr 29, 2024 33.4593 2.23 7.15% 31.226 33.888 31.1961
Apr 22, 2024 31.9638 0.44 1.42% 31.5152 32.3527 30.9269
Apr 15, 2024 32.0635 -0.63 -1.93% 32.6916 33.6188 32.0236
Apr 8, 2024 32.9907 3.23 10.85% 29.7605 33.1203 29.1423
Apr 1, 2024 30.1593 -0.26 -0.86% 30.4185 30.8073 29.1523
Mar 25, 2024 30.6378 0 0.03% 30.6278 31.7146 30.1892
Mar 18, 2024 30.6378 0.35 1.18% 30.2789 30.8572 29.5511
Mar 11, 2024 29.7605 0.66 2.29% 29.0925 30.0396 27.916
Mar 4, 2024 29.8602 0.72 2.49% 29.1323 30.6976 29.1323
Feb 26, 2024 29.4314 0.7 2.46% 28.7236 30.1194 28.594
Feb 19, 2024 28.4544 -0.08 -0.28% 28.5341 28.8931 28.1752
Feb 12, 2024 29.4115 -0.22 -0.75% 29.6308 30.0895 28.9928
Feb 5, 2024 30.0795 -1.13 -3.62% 31.2061 31.4753 29.8602
Jan 29, 2024 31.565 0.34 1.11% 31.2161 31.8043 30.7674
Jan 22, 2024 31.3457 0.5 1.64% 30.8372 32.233 30.8372
Jan 15, 2024 31.6049 -0.32 -1% 31.9239 32.0536 31.1762
Jan 8, 2024 32.1433 -2.12 -6.17% 34.2569 34.4962 31.9638
Jan 1, 2024 35.2639 0.18 0.53% 35.0745 35.4832 34.6458
Dec 25, 2023 36.2509 0.65 1.84% 35.5929 36.4104 35.5929
Dec 18, 2023 35.563 2.16 6.47% 33.3995 35.6727 33.0007
Dec 11, 2023 33.6886 0.61 1.86% 33.0705 34.3666 33.0705
Dec 4, 2023 33.7185 -1.01 -2.9% 34.7255 34.7953 33.6089
Nov 27, 2023 34.9149 -1.06 -2.94% 35.9718 36.0515 34.7953
Nov 20, 2023 36.6896 0.02 0.08% 36.6597 37.0386 35.902
Nov 13, 2023 36.4104 0.51 1.44% 35.892 37.1881 35.892
Nov 6, 2023 36.3706 0.59 1.67% 35.7724 36.4204 35.4832
Oct 30, 2023 36.0216 0.16 0.47% 35.8521 36.4404 35.3935
Oct 23, 2023 35.8521 -0.13 -0.37% 35.9817 36.241 35.7624
Oct 16, 2023 36.3008 -0.68 -1.84% 36.9787 37.0485 36.0416
Oct 9, 2023 37.2679 1.08 3% 36.1811 37.4673 36.1313
Oct 2, 2023 36.1213 0.3 0.86% 35.8122 36.231 35.4633
Sep 25, 2023 35.8422 -1.07 -2.9% 36.9089 37.0784 35.7923
Sep 18, 2023 37.228 1.08 3% 36.1413 37.4374 36.0316
Sep 11, 2023 36.4703 -0.21 -0.58% 36.6796 37.2679 36.3706
Sep 4, 2023 36.5401 -0.59 -1.59% 37.1283 37.238 36.4902
Aug 28, 2023 37.6467 -0.14 -0.37% 37.7863 38.2748 37.4174
Aug 21, 2023 37.7265 -0.48 -1.26% 38.205 38.9827 37.4573
Aug 14, 2023 38.205 0.2 0.55% 37.9957 38.7933 37.6866
Aug 7, 2023 38.0854 0.83 2.24% 37.2479 38.1353 37.0884
Jul 31, 2023 37.2479 -1.26 -3.27% 38.5041 38.9029 36.9389
Jul 24, 2023 38.9229 -0.01 -0.03% 38.9329 39.88 38.6637
Jul 17, 2023 39.3915 1.43 3.78% 37.9558 39.5709 37.896
Jul 10, 2023 38.1053 1.21 3.29% 36.889 38.3945 36.889
Jul 3, 2023 36.9389 -0.5 -1.34% 37.4374 37.5869 36.55
Jun 26, 2023 37.8461 -0.73 -1.89% 38.5739 39.4114 37.0386
Jun 19, 2023 38.8332 -2.26 -5.49% 41.0864 41.2758 38.7434
Jun 12, 2023 40.219 2.14 5.62% 38.0754 40.8371 38.0754
Jun 5, 2023 37.7365 1.45 4.01% 36.2808 38.0455 35.7125
May 29, 2023 35.4932 -0.73 -2.01% 36.221 36.2709 35.3536
May 22, 2023 36.55 -1.5 -3.94% 38.0455 38.1751 36.4304
May 15, 2023 38.5839 0.74 1.97% 37.8362 38.9528 37.7464
May 8, 2023 38.3446 0.53 1.42% 37.8062 38.9827 37.4972
May 1, 2023 37.8162 -0.29 -0.76% 38.1053 39.1821 37.5171
Apr 24, 2023 38.7833 0.01 0.05% 38.7634 39.1622 38.0256
Apr 17, 2023 39.3516 -0.77 -1.92% 40.1196 40.9779 38.9927
Apr 10, 2023 40.4589 -0.07 -0.18% 40.5288 41.1675 40.3691
Apr 3, 2023 40.7084 0.5 1.26% 40.1994 40.8481 40.1994
Mar 27, 2023 39.4509 1.81 4.82% 37.6346 39.6206 37.6346
Mar 20, 2023 37.8641 0.67 1.82% 37.1855 39.7204 37.1855
Mar 13, 2023 37.6046 -2.31 -5.78% 39.91 40.5487 36.926
Mar 6, 2023 41.407 2.27 5.81% 39.1316 41.5168 39.1216
Feb 27, 2023 39.2014 -1.05 -2.61% 40.2493 40.8781 38.922
Feb 20, 2023 39.8302 -0.99 -2.43% 40.8182 41.0777 39.421
Feb 13, 2023 39.7703 0.91 2.36% 38.8521 40.1695 38.3132
Feb 6, 2023 38.9719 -0.08 -0.21% 39.0517 39.1615 38.1735
Jan 30, 2023 39.7004 1.18 3.08% 38.5128 40.8082 38.423
Jan 23, 2023 38.433 1.13 3.05% 37.2953 38.8122 36.2374
Jan 16, 2023 37.3751 1.73 4.87% 35.6386 37.405 35.6386
Jan 9, 2023 35.8482 0.19 0.55% 35.6486 36.0577 35.0897
Jan 2, 2023 34.7803 -1.62 -4.45% 36.3971 36.7663 34.3013
Dec 26, 2022 36.2074 -10.18 -21.95% 46.387 46.7264 35.928
Dec 19, 2022 46.8561 0.78 1.71% 46.0677 47.0657 45.2892
Dec 12, 2022 45.7284 -1.82 -3.83% 47.5447 47.884 45.5787
Dec 5, 2022 46.6665 -0.15 -0.32% 46.8162 47.2952 46.3072
Nov 28, 2022 46.896 4.44 10.46% 42.4549 46.896 41.6665
Nov 21, 2022 42.9539 1.44 3.48% 41.5068 43.2134 40.928
Nov 14, 2022 40.7184 -1.25 -2.98% 41.9659 42.8841 40.5986
Nov 7, 2022 42.3052 0.42 1.02% 41.8761 42.6046 40.2294
Oct 31, 2022 41.5268 -1.2 -2.81% 42.7244 43.3332 40.6685
Oct 24, 2022 43.8222 5.52 14.43% 38.2933 43.9519 38.2933
Oct 17, 2022 38.4929 0.27 0.73% 38.2134 38.5527 37.1855
Oct 10, 2022 38.0338 0.66 1.78% 37.3651 38.8422 36.926
Oct 3, 2022 38.2633 1.83 5.04% 36.427 38.922 36.3871
Sep 26, 2022 37.0058 0.88 2.45% 36.1176 37.9739 35.6086
Sep 19, 2022 36.3871 -3.27 -8.24% 39.6505 40.0398 36.1476
Sep 12, 2022 40.8382 1.11 2.81% 39.7204 41.2074 39.3212
Sep 5, 2022 38.3931 -1.16 -2.93% 39.5507 39.6905 38.2933
Aug 29, 2022 42.6445 -3.51 -7.6% 46.1475 46.5966 42.415
Aug 22, 2022 47.0657 -2.18 -4.42% 49.2413 49.5607 46.1575
Aug 15, 2022 51.377 2.05 4.16% 49.3212 51.6764 49.2413
Aug 8, 2022 49.2713 2.6 5.58% 46.6665 49.4808 46.3771
Aug 1, 2022 46.7763 2.47 5.58% 44.3012 46.896 43.9819
Jul 25, 2022 43.8322 0.85 1.99% 42.9739 44.0018 42.1954
Jul 18, 2022 42.4749 -3.21 -7.02% 45.6785 45.918 42.3651
Jul 11, 2022 45.6385 -0.55 -1.19% 46.1874 46.6465 44.91
Jul 4, 2022 46.0577 -0.59 -1.27% 46.6465 47.0258 45.908
Jun 27, 2022 48.0836 0.89 1.9% 47.1854 49.1116 46.7663
Jun 20, 2022 46.5966 -1.12 -2.35% 47.7144 47.8741 46.0078
Jun 13, 2022 46.427 -0.6 -1.28% 47.0258 48.1236 46.2174
Jun 6, 2022 47.884 -0.66 -1.36% 48.5427 48.7224 47.3751
May 30, 2022 49.9699 1.09 2.24% 48.8721 50.379 48.6625
May 23, 2022 48.8421 3.08 6.73% 45.7583 49.2114 45.7084
May 16, 2022 46.2573 -2.06 -4.26% 48.3132 50.5786 45.908
May 9, 2022 48.1036 -0.65 -1.34% 48.7523 49.8301 47.405
May 2, 2022 50.0896 3.08 6.56% 47.0058 50.5786 46.5667
Apr 25, 2022 47.2254 -0.66 -1.38% 47.884 48.403 46.0477
Apr 18, 2022 50.5188 2.94 6.18% 47.5747 51.0377 46.9858
Apr 11, 2022 47.5647 0.4 0.86% 47.1555 47.904 46.6066
Apr 4, 2022 47.9539 1.04 2.23% 46.906 48.0537 46.3671
Mar 28, 2022 47.0058 0.1 0.23% 46.896 48.6126 45.928
Mar 21, 2022 45.9379 0.08 0.19% 45.8481 46.6166 44.3811
Mar 14, 2022 46.2174 0 0% 46.2174 46.8262 44.3811
Mar 7, 2022 44.6805 7.75 21% 36.926 45.1296 35.2294
Feb 28, 2022 39.8402 -9.88 -19.86% 49.7104 49.8202 39.1216
Feb 21, 2022 51.6465 0.53 1.05% 51.1076 54.0018 48.9719
Feb 14, 2022 51.5966 -0.7 -1.34% 52.2952 52.7144 50.1794
Feb 7, 2022 53.1535 -1.85 -3.36% 54.9998 54.9998 46.9359

Latest news

Why did stock market drop today due to Walmart's economic outlook.
Vanessa L 2025 Feb 21, 06:40

Why Did Stock Market Drop Today? Walmart’s Forecast Sparks Economic Concerns

Frances Wang 2025 Feb 20, 16:00

Shiba inu news: What is happening to Shiba Inu today?

Cryptocurrencies
Alvaro Ramos 2025 Feb 20, 16:00

Dow jones stock markets today: Dow falls 450 points

Indices
Frances Wang 2025 Feb 20, 16:00

Lucid stock news today: Is Lucid stock expected to go up?

Stocks
Frances Wang 2025 Feb 20, 16:00

Forex market update: US Dollar struggles on mixed data

Forex
Tommy Yap 2025 Feb 20, 16:00

Week Ahead: Australia Inflation and US Core PCE Price Index in Focus

Forex Indices
Tommy Yap 2025 Feb 20, 16:00

Morning Note: Oil Prices Climb, UK Retail Sales Rise & U.S. PMI

Morning Note Oil
Space.Xia 2025 Feb 20, 16:00

Asian Markets Stagnate on Trade Fears; Alibaba Drives HK Surge

Info

Spread

0.2615

Spread (%)

0.9190 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

28.4045

Previous Close

28.1254

52 Week High/Low

26.7695 - 35.6627

Related Instruments

Asset
Sell
Buy
Change (%)

First Trust Global Commod Strat ETF

25.4734

25.6367

-1.12%

Trade Now

Invesco

17.45

17.55

-2.02%

Trade Now

Dell

117.54

117.60

-2.00%

Trade Now

Mckesson

596.74

596.88

-1.19%

Trade Now
View all instruments
Trustpilot
Live Chat