UK markets close in 5 hours 52 minutes

Carbon Strategy ETF (KARB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.17-0.00 (-0.02%)
At close: 01:12PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024------
23 May 2024------
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 202428.1728.1728.1728.1728.17-
06 May 202428.1728.1728.1728.1728.17-
03 May 202428.1728.1728.1728.1728.17-
02 May 202428.1728.1728.1728.1728.172
01 May 202428.1728.1728.1728.1728.173
30 Apr 202428.1428.1428.1428.1428.1431
29 Apr 202428.0028.2128.0028.2128.21317
26 Apr 202428.2828.4428.2828.4428.44202
25 Apr 202428.4628.7628.4628.7628.76450
24 Apr 202428.2428.2428.2428.2428.2420
23 Apr 202428.1828.1828.1828.1828.186
22 Apr 202428.1228.1228.1228.1228.12356
19 Apr 202428.5028.5928.5028.5928.59323
18 Apr 202429.0829.2429.0829.2429.24402
17 Apr 202428.9228.9228.9228.9228.925
16 Apr 202429.4629.6429.3629.6429.64314
15 Apr 202429.2829.2828.7928.7928.79376
12 Apr 202429.1429.1429.1429.1429.142
11 Apr 202428.5728.5728.5728.5728.57167
10 Apr 202427.3627.3627.2427.2427.24500
09 Apr 202427.6127.6127.6127.6127.611
08 Apr 202427.2327.2327.2327.2327.2333
05 Apr 202426.7326.7326.7326.7326.731
04 Apr 202426.1626.2126.1626.1626.16222
03 Apr 202426.2726.2726.2726.2726.2722
02 Apr 202426.6226.6226.6226.6226.6232
01 Apr 202427.3327.3327.3327.3327.333
28 Mar 202427.3227.3227.3227.3227.3218
27 Mar 202427.3027.3027.3027.3027.302
26 Mar 202427.2227.2227.2227.2227.223
25 Mar 202427.7027.7027.7027.7027.7032
22 Mar 202427.1727.1727.1727.1727.174
21 Mar 202426.8526.8526.8526.8526.85110
20 Mar 202426.9826.9826.9826.9826.986
19 Mar 202426.9426.9426.9426.9426.9410
18 Mar 202426.6826.6826.6826.6826.681
15 Mar 202426.0726.0726.0726.0726.072
14 Mar 202425.7325.7325.7325.7325.733
13 Mar 202424.9324.9324.9324.9324.9322
12 Mar 202425.8325.8325.8325.8325.8321
11 Mar 202425.6725.6725.6725.6725.672
08 Mar 202426.2826.2826.2826.2826.2823
07 Mar 202426.5526.5526.5526.5526.552
06 Mar 202426.3726.3726.3726.3726.37113
05 Mar 202426.8626.8626.7526.7526.75267
04 Mar 202426.0626.2926.0626.1626.16463
01 Mar 202426.0426.0426.0426.0426.041
29 Feb 202426.0126.0126.0126.0126.018
28 Feb 202426.6026.6026.1626.1626.16302
27 Feb 202425.8625.8625.8025.8025.80654
26 Feb 202425.6325.6725.4325.4325.432,172
23 Feb 202425.0225.2325.0225.1225.12302
22 Feb 202425.2125.2625.0625.2625.261,041
21 Feb 202425.4025.6325.4025.6325.63725
20 Feb 202425.2125.4925.2125.3925.39574
16 Feb 202426.2526.2526.1226.1226.121,113
15 Feb 202426.3726.5726.3726.5526.55659
14 Feb 202426.0426.0625.9425.9425.94620
13 Feb 202426.1126.1125.9825.9825.981,226
12 Feb 202426.2626.2626.2526.2526.251,139
09 Feb 202426.7526.7526.7526.7526.7521
08 Feb 202427.3427.3427.2527.2527.25513
07 Feb 202427.6027.6427.6027.6427.64157
06 Feb 202427.9527.9527.9527.9527.951
05 Feb 202427.8127.8127.5927.5927.59394
02 Feb 202428.0528.0528.0528.0528.05117
01 Feb 202427.8327.8327.8327.8327.8363
31 Jan 202428.1628.1628.1628.1628.161
30 Jan 202428.0328.1828.0328.1828.18320
29 Jan 202427.4127.5627.4127.5627.56385
26 Jan 202427.9427.9427.9427.9427.9415
25 Jan 202427.9427.9427.9427.9427.9451
24 Jan 202428.6728.6728.6728.6728.6790
23 Jan 202427.8328.1327.8327.9027.90680
22 Jan 202427.8327.8327.7727.7727.77353
19 Jan 202428.1328.1328.1328.1328.13110
18 Jan 202428.0228.0227.9927.9927.99299
17 Jan 202427.9028.1227.9028.0428.047,524
16 Jan 202428.6628.6628.4628.4628.46165
12 Jan 202428.5028.6628.5028.6628.662,102
11 Jan 202428.4029.3328.4029.3329.332,122
10 Jan 202429.8929.8929.8929.8929.894
09 Jan 202430.3530.3930.2530.3930.391,319
08 Jan 202430.4130.4130.4130.4130.41223
05 Jan 202431.2831.2831.2831.2831.2854
04 Jan 202431.3231.3231.3231.3231.327
03 Jan 202431.5031.6331.5031.6331.63101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...