NYSEARCA:KRBN

Kfa Global Carbon Etf ETF Price (Quote)

etoro logo Buy KRBN
*Your capital is at risk
$33.34
-0.110 (-0.329%)
At Close: Jun 02, 2026

Range Low Price High Price Comment
30 days $31.23 $33.98 Tuesday, 2nd Jun 2026 KRBN stock ended at $33.34. This is 0.329% less than the trading day before Monday, 1st Jun 2026. During the day the stock fluctuated 1.00% from a day low at $33.05 to a day high of $33.38.
90 days $27.00 $33.98
52 weeks $27.00 $36.50

Historical KFA Global Carbon ETF prices

Date Open High Low Close Volume
Jun 02, 2026 $33.20 $33.38 $33.05 $33.34 48 825
Jun 01, 2026 $33.29 $33.55 $33.23 $33.45 17 368
May 29, 2026 $33.75 $33.98 $33.60 $33.60 11 189
May 28, 2026 $33.14 $33.79 $33.14 $33.75 10 519
May 27, 2026 $33.24 $33.49 $33.11 $33.13 28 675
May 26, 2026 $32.60 $33.14 $32.54 $32.99 37 572
May 22, 2026 $31.76 $32.39 $31.76 $32.28 9 703
May 21, 2026 $31.72 $31.94 $31.68 $31.87 12 849
May 20, 2026 $31.52 $32.01 $31.52 $32.00 10 291
May 19, 2026 $31.55 $31.83 $31.55 $31.81 2 222
May 18, 2026 $32.14 $32.14 $31.96 $31.96 17 309
May 15, 2026 $31.88 $32.10 $31.88 $32.10 14 010
May 14, 2026 $32.00 $32.00 $31.65 $31.98 16 700
May 13, 2026 $31.56 $31.84 $31.36 $31.68 4 278
May 12, 2026 $31.38 $31.95 $31.38 $31.76 12 976
May 11, 2026 $31.81 $32.14 $31.81 $32.14 5 579
May 08, 2026 $31.56 $31.86 $31.25 $31.26 17 177
May 07, 2026 $31.65 $31.88 $31.54 $31.54 7 858
May 06, 2026 $32.30 $32.30 $31.93 $32.01 6 576
May 05, 2026 $32.00 $32.26 $31.93 $32.23 10 571
May 04, 2026 $31.33 $31.98 $31.23 $31.87 23 396
May 01, 2026 $31.52 $31.79 $31.48 $31.61 11 522
Apr 30, 2026 $30.81 $31.59 $30.81 $31.52 26 067
Apr 29, 2026 $31.03 $31.03 $30.70 $30.74 21 776
Apr 28, 2026 $31.52 $31.70 $31.30 $31.46 24 532

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KRBN stock historical prices to predict future price movements?
Trend Analysis: Examine the KRBN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KRBN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT KFA GLOBAL CARBON ETF
The advisor attempts to maintain exposure to carbon credit futures that are substantially the same as those included in the index. The index is designed to measure the performance of a portfolio of liquid carbon credit futures that require â??physical deliveryâ?� of emission allowances issued under cap and trade regimes. It is non-diversified....
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE