KraneShares Global Carbon... (KRBN)
25.58
-0.29 (-1.12%)
At close: Apr 10, 2025, 11:25 AM
MPRAW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 24.90 | 26.10 | 24.90 | 25.87 | -0.57 | -2.16% | 408,456 |
| Apr 8, 2025 | 26.39 | 26.61 | 26.13 | 26.44 | 0.29 | 1.11% | 56,100 |
| Apr 7, 2025 | 26.24 | 27.15 | 26.15 | 26.15 | -0.54 | -2.02% | 131,127 |
| Apr 4, 2025 | 26.72 | 26.97 | 26.60 | 26.69 | -1.07 | -3.85% | 99,181 |
| Apr 3, 2025 | 27.74 | 27.91 | 27.49 | 27.76 | -0.46 | -1.63% | 59,035 |
| Apr 2, 2025 | 28.25 | 28.45 | 28.11 | 28.22 | -0.37 | -1.29% | 39,023 |
| Apr 1, 2025 | 28.46 | 28.74 | 28.45 | 28.59 | 0.37 | 1.31% | 55,807 |
| Mar 31, 2025 | 28.12 | 28.36 | 27.88 | 28.22 | -0.20 | -0.70% | 38,124 |
| Mar 28, 2025 | 28.37 | 28.48 | 28.25 | 28.42 | 0.21 | 0.74% | 19,211 |
| Mar 27, 2025 | 28.37 | 28.37 | 28.11 | 28.21 | -0.45 | -1.57% | 22,238 |
| Mar 26, 2025 | 28.82 | 29.11 | 28.59 | 28.66 | -0.09 | -0.31% | 55,300 |
| Mar 25, 2025 | 29.00 | 29.08 | 28.72 | 28.75 | -0.29 | -1.00% | 120,200 |
| Mar 24, 2025 | 28.71 | 29.16 | 28.57 | 29.04 | 0.13 | 0.45% | 52,200 |
| Mar 21, 2025 | 29.10 | 29.11 | 28.76 | 28.91 | -0.48 | -1.63% | 45,500 |
| Mar 20, 2025 | 29.47 | 29.48 | 29.17 | 29.39 | -0.29 | -0.98% | 50,300 |
| Mar 19, 2025 | 29.45 | 29.75 | 29.42 | 29.68 | 0.70 | 2.42% | 26,300 |
| Mar 18, 2025 | 28.50 | 29.00 | 28.48 | 28.98 | 0.68 | 2.40% | 26,914 |
| Mar 17, 2025 | 28.16 | 28.45 | 28.15 | 28.30 | 0.01 | 0.04% | 82,426 |
| Mar 14, 2025 | 28.40 | 28.57 | 28.29 | 28.29 | 0.17 | 0.60% | 32,815 |
| Mar 13, 2025 | 28.20 | 28.70 | 28.10 | 28.12 | 0.03 | 0.11% | 47,400 |
| Mar 12, 2025 | 27.52 | 28.35 | 27.52 | 28.09 | 0.24 | 0.86% | 105,618 |
| Mar 11, 2025 | 27.68 | 27.97 | 27.68 | 27.85 | -0.20 | -0.71% | 95,640 |
| Mar 10, 2025 | 28.16 | 28.35 | 27.96 | 28.05 | 0.02 | 0.07% | 57,012 |
| Mar 7, 2025 | 28.18 | 28.40 | 28.00 | 28.03 | 0.37 | 1.34% | 83,438 |
| Mar 6, 2025 | 27.68 | 27.79 | 27.62 | 27.66 | -0.24 | -0.86% | 14,900 |
| Mar 5, 2025 | 27.98 | 28.14 | 27.87 | 27.90 | 0.32 | 1.16% | 48,704 |
| Mar 4, 2025 | 27.55 | 27.72 | 27.36 | 27.58 | -0.63 | -2.23% | 47,009 |
| Mar 3, 2025 | 27.97 | 28.34 | 27.97 | 28.21 | 0.32 | 1.15% | 28,942 |
| Feb 28, 2025 | 28.19 | 28.19 | 27.82 | 27.89 | -0.57 | -2.00% | 16,500 |
| Feb 27, 2025 | 28.20 | 28.62 | 28.20 | 28.46 | 0.33 | 1.17% | 30,919 |
| Feb 26, 2025 | 28.04 | 28.14 | 27.92 | 28.13 | -0.08 | -0.28% | 22,500 |
| Feb 25, 2025 | 28.52 | 28.52 | 28.05 | 28.21 | -0.45 | -1.57% | 177,400 |
| Feb 24, 2025 | 28.47 | 28.79 | 28.47 | 28.66 | 0.05 | 0.17% | 39,600 |
| Feb 21, 2025 | 28.45 | 28.75 | 28.45 | 28.61 | 0.35 | 1.24% | 29,700 |
| Feb 20, 2025 | 28.20 | 28.31 | 28.08 | 28.26 | -0.12 | -0.42% | 41,900 |
| Feb 19, 2025 | 28.76 | 28.82 | 28.36 | 28.38 | -0.72 | -2.47% | 46,400 |
| Feb 18, 2025 | 29.10 | 29.24 | 28.72 | 29.10 | -1.37 | -4.50% | 24,600 |
| Feb 14, 2025 | 30.07 | 30.50 | 30.07 | 30.47 | 0.72 | 2.42% | 17,504 |
| Feb 13, 2025 | 29.81 | 29.89 | 29.63 | 29.75 | -0.51 | -1.69% | 18,700 |
| Feb 12, 2025 | 30.43 | 30.43 | 30.00 | 30.26 | -0.28 | -0.92% | 31,200 |
| Feb 11, 2025 | 30.58 | 30.61 | 30.34 | 30.54 | 0.00 | 0.00% | 36,519 |
| Feb 10, 2025 | 30.48 | 30.72 | 30.48 | 30.54 | 0.18 | 0.59% | 17,312 |
| Feb 7, 2025 | 30.39 | 30.65 | 30.36 | 30.36 | -0.03 | -0.10% | 38,203 |
| Feb 6, 2025 | 30.50 | 30.57 | 30.26 | 30.39 | 0.11 | 0.36% | 66,600 |
| Feb 5, 2025 | 30.50 | 30.87 | 30.28 | 30.28 | 0.07 | 0.23% | 36,137 |
| Feb 4, 2025 | 30.21 | 30.49 | 30.11 | 30.21 | 0.08 | 0.27% | 30,411 |
| Feb 3, 2025 | 29.83 | 30.41 | 29.77 | 30.13 | -0.86 | -2.78% | 31,910 |
| Jan 31, 2025 | 30.11 | 31.39 | 29.56 | 30.99 | 0.31 | 1.01% | 38,900 |
| Jan 30, 2025 | 31.00 | 31.03 | 30.63 | 30.68 | -0.16 | -0.52% | 63,400 |
| Jan 29, 2025 | 30.47 | 30.95 | 30.47 | 30.84 | 0.79 | 2.63% | 24,431 |