KraneShares Global Carbon... (KGHG)
AMEX: KGHG
· Real-Time Price · USD
25.07
0.16 (0.64%)
At close: May 17, 2023, 9:58 PM
KGHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 0.64% | 124 |
| May 16, 2023 | 24.92 | 24.92 | 24.80 | 24.91 | 24.91 | -0.32% | 1,979 |
| May 15, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.04% | 20 |
| May 12, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.00% | 0 |
| May 11, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.24% | 1 |
| May 10, 2023 | 24.94 | 25.00 | 24.92 | 24.92 | 24.92 | -0.52% | 1,262 |
| May 9, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.00% | 19 |
| May 8, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.48% | 44 |
| May 5, 2023 | 24.87 | 24.93 | 24.23 | 24.93 | 24.93 | 1.59% | 2,032 |
| May 4, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.28% | 2 |
| May 3, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.28% | 3 |
| May 2, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -2.10% | 0 |
| May 1, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.43% | 6 |
| Apr 28, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.32% | 20 |
| Apr 27, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.81% | 100 |
| Apr 26, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.20% | 0 |
| Apr 25, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.51% | 8 |
| Apr 24, 2023 | 24.95 | 25.22 | 24.95 | 25.22 | 25.22 | 0.20% | 165 |
| Apr 21, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.59% | 3 |
| Apr 20, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.39% | 36 |