Stock listing
NYSE Arca:KRBN KraneShares Global Carbon Strategy ETF Stock
Home listing (NYSE Arca) of KraneShares Global Carbon Strategy ETF
Follow KraneShares Global Carbon Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:KRBN
$35.00 USD +0.04 (+0.1%)
Close on Oct 30, 2026
- Day range
- $34.83 – $35.28 USDOct 30, 2026
- Volume
- 13,400 sharesOct 30, 2026
- 52-week range
- $27.00 – $36.50 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $902,733 USDMedian day 11,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:KRBN · Home | $35.00 USD | +0.041 (+0.1%) | 13,400 | $35.28 | $35.28 | $34.83 | $34.96 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:KRBN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $35.00 | +0.041 | +0.1% | $35.28 | $35.28 | $34.83 | 13,400 | |
| $34.96 | +0.05 | +0.1% | $35.04 | $35.19 | $34.83 | 10,900 | |
| $34.91 | +0.16 | +0.5% | $34.80 | $35.07 | $34.72 | 20,800 | |
| $34.75 | +0.07 | +0.2% | $34.86 | $34.86 | $34.57 | 2,700 | |
| $34.68 | +0.56 | +1.6% | $34.82 | $34.99 | $34.49 | 41,800 | |
| $34.12 | +0.015 | 0.0% | $34.06 | $34.25 | $34.06 | 23,600 | |
| $34.11 | +0.095 | +0.3% | $33.99 | $34.21 | $33.99 | 10,000 | |
| $34.01 | -0.076 | -0.2% | $33.99 | $34.08 | $33.89 | 13,400 | |
| $34.09 | +0.159 | +0.5% | $33.73 | $34.18 | $33.73 | 4,600 | |
| $33.93 | +0.327 | +1.0% | $33.73 | $33.94 | $33.69 | 5,400 | |
| $33.60 | -0.20 | -0.6% | $34.06 | $34.06 | $33.60 | 2,700 | |
| $33.80 | -0.34 | -1.0% | $33.74 | $34.12 | $33.67 | 71,700 | |
| $34.14 | -0.34 | -1.0% | $34.05 | $34.25 | $34.05 | 2,800 | |
| $34.48 | +0.274 | +0.8% | $34.45 | $34.66 | $34.45 | 37,800 | |
| $34.21 | -0.084 | -0.2% | $34.33 | $34.67 | $34.20 | 51,100 | |
| $34.29 | +0.15 | +0.4% | $34.33 | $34.33 | $34.00 | 5,900 | |
| $34.14 | +0.25 | +0.7% | $33.84 | $34.32 | $33.84 | 51,400 | |
| $33.89 | +0.28 | +0.8% | $33.59 | $34.07 | $33.59 | 9,800 | |
| $33.61 | +0.41 | +1.2% | $33.50 | $33.68 | $33.49 | 5,800 | |
| $33.20 | -0.22 | -0.7% | $33.30 | $33.40 | $33.20 | 2,700 | |
| $33.42 | -0.425 | -1.3% | $33.50 | $33.70 | $33.37 | 9,700 | |
| $33.85 | +0.145 | +0.4% | $34.11 | $34.15 | $33.73 | 28,300 | |
| $33.70 | -0.24 | -0.7% | $34.12 | $34.12 | $33.70 | 14,800 | |
| $33.94 | -0.068 | -0.2% | $33.72 | $34.04 | $33.72 | 5,900 | |
| $34.01 | -0.052 | -0.2% | $33.96 | $34.05 | $33.81 | 9,100 | |
| $34.06 | +0.06 | +0.2% | $34.24 | $34.24 | $34.05 | 15,000 | |
| $34.00 | +0.35 | +1.0% | $33.81 | $34.10 | $33.81 | 5,500 | |
| $33.65 | -0.76 | -2.2% | $34.00 | $34.00 | $33.63 | 44,300 | |
| $34.41 | +0.15 | +0.4% | $34.09 | $34.49 | $34.09 | 5,300 | |
| $34.26 | -0.235 | -0.7% | $34.49 | $34.68 | $34.26 | 21,500 | |
| $34.49 | +0.105 | +0.3% | $34.55 | $34.73 | $34.39 | 7,079 | |
| $34.39 | +0.38 | +1.1% | $34.08 | $34.72 | $34.08 | 11,100 | |
| $34.01 | -0.09 | -0.3% | $34.10 | $34.29 | $34.01 | 7,600 | |
| $34.10 | -1.14 | -3.2% | $34.33 | $34.70 | $34.10 | 27,800 | |
| $35.24 | +0.56 | +1.6% | $35.01 | $35.24 | $35.01 | 10,100 | |
| $34.68 | -0.33 | -0.9% | $35.00 | $35.12 | $34.68 | 49,100 | |
| $35.01 | +0.02 | +0.1% | $34.92 | $35.18 | $34.92 | 12,500 | |
| $34.99 | +0.07 | +0.2% | $34.69 | $35.29 | $34.69 | 18,900 | |
| $34.92 | +0.04 | +0.1% | $34.64 | $35.09 | $34.64 | 101,024 | |
| $34.88 | +0.136 | +0.4% | $34.75 | $34.88 | $34.60 | 12,800 | |
| $34.74 | -0.346 | -1.0% | $34.67 | $34.90 | $34.50 | 92,200 | |
| $35.09 | +0.35 | +1.0% | $34.75 | $35.09 | $34.60 | 205,931 | |
| $34.74 | -0.06 | -0.2% | $34.01 | $34.98 | $34.01 | 6,381 | |
| $34.80 | -0.02 | -0.1% | $35.21 | $35.21 | $34.37 | 15,809 | |
| $34.82 | +0.40 | +1.2% | $34.89 | $34.97 | $34.35 | 12,300 | |
| $34.42 | -0.10 | -0.3% | $34.33 | $34.68 | $34.33 | 2,500 | |
| $34.52 | -0.53 | -1.5% | $34.33 | $34.91 | $34.33 | 21,125 | |
| $35.05 | +0.34 | +1.0% | $34.33 | $35.32 | $34.33 | 15,708 | |
| $34.71 | +0.12 | +0.3% | $34.45 | $34.99 | $34.45 | 7,707 | |
| $34.59 | +0.028 | +0.1% | $34.64 | $34.85 | $34.49 | 17,900 | |
| $34.56 | +0.002 | 0.0% | $34.60 | $34.69 | $34.50 | 6,300 | |
| $34.56 | +0.26 | +0.8% | $34.00 | $34.58 | $34.00 | 11,300 | |
| $34.30 | -0.01 | 0.0% | $33.85 | $34.42 | $33.85 | 4,134 | |
| $34.31 | -0.04 | -0.1% | $34.29 | $34.31 | $33.94 | 4,557 | |
| $34.35 | -0.01 | 0.0% | $33.90 | $34.47 | $33.90 | 16,600 | |
| $34.36 | +0.283 | +0.8% | $34.00 | $34.39 | $34.00 | 7,000 | |
| $34.08 | -0.173 | -0.5% | $34.07 | $34.10 | $34.03 | 8,700 | |
| $34.25 | +0.04 | +0.1% | $34.06 | $34.50 | $34.06 | 2,406 | |
| $34.21 | -0.31 | -0.9% | $34.18 | $34.30 | $34.01 | 7,350 | |
| $34.52 | +0.42 | +1.2% | $34.32 | $34.52 | $34.32 | 7,477 | |
| $34.10 | +0.11 | +0.3% | $34.00 | $34.25 | $34.00 | 21,900 | |
| $33.99 | +0.10 | +0.3% | $33.88 | $33.99 | $33.70 | 16,500 | |
| $33.89 | +0.23 | +0.7% | $33.60 | $33.97 | $33.60 | 41,000 | |
| $33.66 | -0.09 | -0.3% | $33.47 | $33.75 | $33.47 | 10,600 | |
| $33.75 | +0.08 | +0.2% | $33.30 | $33.77 | $33.30 | 35,600 | |
| $33.67 | +0.23 | +0.7% | $33.56 | $33.75 | $33.40 | 332,000 |
- Ticker
- NYSE Arca:KRBN
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Decks
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) — Investor Presentation (June 2022)
Investor deck · 24 slides · Jun 30, 2022
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) — Investor Presentation (March 2022)
Investor deck · 24 slides · Mar 31, 2022
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) — Investor Presentation (July 2021)
Investor deck · 26 slides · Jul 1, 2021
Quadratic Interest Rate Volatility and Inflation Hedge ETF (IVOL) — Investor Presentation (December 2020)
Investor deck · 25 slides · Dec 31, 2020
KraneShares Global Carbon Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 16 decks · latest Jun 30, 2022
Where KraneShares Global Carbon Strategy ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:KRBN · Home listing · This page | NYSE Arca | United States | USD |
| ADX:KRBN | ADX | United Arab Emirates | AED |
Log in to ask 6ix AI your own questions about KraneShares Global Carbon Strategy ETF.