KraneShares Global Carbon ETF (KRBN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.09

-0.53

(-1.58%)

Al cierre: 04:00PM EDT

33.22

+0.13

(+0.39%)

Fuera de horario:

06:07PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	32.96	33.21	32.92	33.09	33.09	43,504
10 may 2024	33.87	33.87	33.50	33.62	33.62	18,900
09 may 2024	34.00	34.37	33.98	34.33	34.33	123,500
08 may 2024	33.69	33.81	33.60	33.74	33.74	30,300
07 may 2024	33.73	33.73	33.39	33.44	33.44	96,300
06 may 2024	33.70	34.27	33.70	34.25	34.25	36,000
03 may 2024	34.01	34.10	33.50	33.70	33.70	45,400
02 may 2024	33.28	33.86	33.24	33.85	33.85	114,300
01 may 2024	31.97	32.36	31.97	32.33	32.33	35,500
30 abr 2024	32.35	32.64	32.31	32.50	32.50	71,600
29 abr 2024	31.53	31.80	31.37	31.68	31.68	46,400
26 abr 2024	32.14	32.29	31.81	32.21	32.21	30,200
25 abr 2024	32.39	32.61	32.32	32.43	32.43	94,100
24 abr 2024	31.73	32.02	31.64	31.92	31.92	112,400
23 abr 2024	31.62	31.92	31.18	31.80	31.80	127,700
22 abr 2024	31.71	31.86	31.61	31.72	31.72	39,300
19 abr 2024	32.72	32.87	32.21	32.30	32.30	33,400
18 abr 2024	33.11	33.25	32.88	33.04	33.04	102,800
17 abr 2024	32.67	32.98	32.40	32.81	32.81	47,300
16 abr 2024	33.48	33.83	33.47	33.67	33.67	84,800
15 abr 2024	32.84	33.10	32.59	32.59	32.59	68,100
12 abr 2024	32.72	33.31	32.72	33.16	33.16	128,900
11 abr 2024	32.00	32.60	32.00	32.50	32.50	126,500
10 abr 2024	31.07	31.13	30.71	30.77	30.77	46,200
09 abr 2024	31.33	31.45	31.07	31.30	31.30	32,200
08 abr 2024	29.20	31.00	29.00	30.94	30.94	132,300
05 abr 2024	29.94	30.34	29.79	30.25	30.25	99,600
04 abr 2024	29.81	29.98	29.48	29.56	29.56	74,900
03 abr 2024	29.44	29.60	29.42	29.49	29.49	95,500
02 abr 2024	30.00	30.08	29.76	29.85	29.85	112,700
01 abr 2024	30.64	30.98	30.58	30.80	30.80	131,100
28 mar 2024	30.63	30.85	30.56	30.76	30.76	54,500
27 mar 2024	30.41	30.91	30.41	30.85	30.85	49,700
26 mar 2024	30.93	31.08	30.55	30.82	30.82	93,200
25 mar 2024	30.88	31.89	30.80	31.51	31.51	73,900
22 mar 2024	30.86	31.00	30.69	30.77	30.77	57,300
21 mar 2024	30.33	30.63	30.24	30.24	30.24	85,300
20 mar 2024	30.17	30.84	30.17	30.46	30.46	39,500
19 mar 2024	29.92	30.57	29.78	30.47	30.47	62,400
18 mar 2024	30.48	30.76	30.30	30.41	30.41	58,200
15 mar 2024	29.99	30.22	29.74	29.96	29.96	160,600
14 mar 2024	28.23	29.72	28.06	29.52	29.52	885,700
13 mar 2024	28.68	29.00	28.51	28.53	28.53	70,100
12 mar 2024	29.13	29.59	29.12	29.51	29.51	76,500
11 mar 2024	29.22	29.41	29.22	29.30	29.30	93,500
08 mar 2024	29.99	30.16	29.95	30.04	30.04	103,300
07 mar 2024	30.62	30.62	30.18	30.44	30.44	70,800
06 mar 2024	30.69	30.76	30.10	30.14	30.14	50,400
05 mar 2024	30.65	30.85	30.50	30.52	30.52	144,300
04 mar 2024	29.24	29.85	29.18	29.65	29.65	132,100
01 mar 2024	29.41	29.61	29.32	29.51	29.51	82,900
29 feb 2024	29.45	29.52	29.33	29.49	29.49	96,400
28 feb 2024	29.96	30.24	29.65	29.70	29.70	137,300
27 feb 2024	28.86	29.37	28.78	29.28	29.28	120,400
26 feb 2024	28.71	29.13	28.71	28.76	28.76	117,000
23 feb 2024	28.34	28.69	28.32	28.58	28.58	116,200
22 feb 2024	28.46	28.69	28.35	28.55	28.55	110,500
21 feb 2024	28.72	28.99	28.72	28.93	28.93	300,100
20 feb 2024	28.54	29.04	28.54	28.76	28.76	155,800
16 feb 2024	29.41	29.68	29.41	29.55	29.55	66,000
15 feb 2024	30.01	30.20	29.87	29.92	29.92	66,900
14 feb 2024	29.40	29.49	29.23	29.37	29.37	61,500
13 feb 2024	29.31	29.49	29.17	29.40	29.40	87,400
12 feb 2024	29.80	29.84	29.59	29.66	29.66	166,500
09 feb 2024	30.11	30.36	30.01	30.23	30.23	96,000
08 feb 2024	30.88	30.89	30.65	30.71	30.71	89,400
07 feb 2024	31.13	31.25	31.13	31.14	31.14	50,800
06 feb 2024	31.35	31.68	31.35	31.46	31.46	55,600
05 feb 2024	31.49	31.50	31.20	31.35	31.35	92,200
02 feb 2024	31.79	31.90	31.61	31.72	31.72	61,900
01 feb 2024	31.50	31.58	31.26	31.46	31.46	70,000
31 ene 2024	31.60	31.95	31.60	31.70	31.70	42,300
30 ene 2024	31.17	31.76	31.17	31.65	31.65	81,800
29 ene 2024	31.49	31.49	30.92	31.00	31.00	98,700
26 ene 2024	31.50	31.85	31.40	31.48	31.48	130,000
25 ene 2024	31.55	31.69	31.41	31.60	31.60	185,700
24 ene 2024	32.00	32.38	31.96	32.28	32.28	77,000
23 ene 2024	31.23	31.51	31.23	31.45	31.45	88,100
22 ene 2024	30.97	31.49	30.83	31.28	31.28	116,700
19 ene 2024	31.68	31.80	31.68	31.76	31.76	63,400
18 ene 2024	31.43	31.57	31.32	31.52	31.52	195,600
17 ene 2024	31.69	31.69	31.44	31.61	31.61	116,900
16 ene 2024	32.15	32.19	32.02	32.08	32.08	173,100
12 ene 2024	32.26	32.46	32.11	32.34	32.34	241,500
11 ene 2024	33.31	33.45	32.69	33.02	33.02	115,000
10 ene 2024	33.52	33.84	33.40	33.80	33.80	69,900
09 ene 2024	34.20	34.36	34.13	34.25	34.25	76,900
08 ene 2024	34.55	34.69	34.22	34.27	34.27	82,700
05 ene 2024	35.31	35.58	35.30	35.57	35.57	39,200
04 ene 2024	35.03	35.38	34.99	35.33	35.33	40,700
03 ene 2024	35.34	35.66	35.34	35.63	35.63	73,000
02 ene 2024	35.38	35.38	34.80	35.11	35.11	185,500
29 dic 2023	36.33	36.56	36.33	36.49	36.49	169,700
28 dic 2023	36.33	36.51	36.30	36.34	36.34	124,500
27 dic 2023	36.06	36.37	36.06	36.36	36.36	79,400
26 dic 2023	35.73	35.91	35.73	35.84	35.84	130,900
22 dic 2023	35.60	35.81	35.60	35.76	35.76	105,900
21 dic 2023	35.24	35.62	35.17	35.46	35.46	154,300
20 dic 2023	33.37	34.67	33.34	34.35	34.35	113,500
19 dic 2023	33.35	33.58	33.35	33.56	33.56	100,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,221.42-1.26(-0.02%)

Dow Jones39,431.51-81.33(-0.21%)

Nasdaq16,388.24+47.34(+0.29%)

Russell 20002,062.12+2.34(+0.11%)

Petróleo79.18+0.06(+0.08%)

Oro2,344.00+1.00(+0.04%)

KraneShares Global Carbon ETF (KRBN)

S&P 500
5,221.42
-1.26(-0.02%)

Dow Jones
39,431.51
-81.33(-0.21%)

Nasdaq
16,388.24
+47.34(+0.29%)

Russell 2000
2,062.12
+2.34(+0.11%)

Petróleo
79.18
+0.06(+0.08%)

Oro
2,344.00
+1.00(+0.04%)