NYSE Arca · KRBN · ETF
KraneShares Global Carbon Strategy ETF (KRBN) ETF price history
Every NYSE Arca trading session of KraneShares Global Carbon Strategy ETF from Jul 31, 2020 to Sep 28, 2026: 1,547 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRBN adjusted close, 2020 to 2026
- $38.83
- All time high, 2022
- $36.50
- 52 week high, $27.00 low
- 1,547
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KRBN key facts
- KraneShares Global Carbon Strategy ETF (KRBN) closed at $34.01 on Sep 28, 2026 on NYSE Arca.
- KRBN's all time high close is $38.83, set on Feb 4, 2022; its all time low close is $13.08 on Oct 28, 2020.
- KRBN's 52 week range is $27.00 to $36.50.
- KRBN returned +6.6% over the year to Sep 28, 2026 and +19.8% over five years.
- Since Jul 31, 2020 KRBN returned +142%, +15.4% a year compounded.
- KRBN's deepest drawdown was -36.4% from Feb 4, 2022 to Mar 7, 2022.
- DataCedar holds 1,547 daily sessions of KRBN history from Jul 31, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KRBN price chart, 2020 to 2026
KRBN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +2.8% |
| 6 months | +16.4% |
| Year to date | -3.8% |
| 1 year | +6.6% |
| 3 years | +6.1% |
| 5 years | +19.8% |
| 10 years | n/a |
| Since Jul 31, 2020 | +141.9% |
| Compound annual growth, 6.2 years | +15.4% |
KRBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.83 on Feb 4, 2022
- All time low close
- $13.08 on Oct 28, 2020
- 52 week high
- $36.50 on Jan 14, 2026
- 52 week low
- $27.00 on Mar 19, 2026
- Deepest drawdown
- -36.4% from Feb 4, 2022 to Mar 7, 2022, not yet recovered
- Best single session
- +12.2% on Mar 8, 2022
- Worst single session
- -13.1% on Mar 1, 2022
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2020
- 2.4×
- Best calendar year
- 2021, +108%
- Worst calendar year
- 2024, -14%
KRBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 31, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.65 | $36.50 | $27.00 | $34.01 | -3.9% | 4.8M | 185 |
| 2025 | $28.77 | $35.69 | $24.43 | $35.40 | +23.1% | 9.9M | 250 |
| 2024 | $32.25 | $32.71 | $25.58 | $28.76 | -13.6% | 19.8M | 252 |
| 2023 | $31.05 | $35.34 | $29.26 | $33.27 | +8.0% | 27.1M | 250 |
| 2022 | $35.53 | $38.89 | $24.52 | $30.80 | -12.8% | 99M | 251 |
| 2021 | $17.78 | $37.81 | $16.56 | $35.30 | +107.7% | 99.3M | 252 |
| 2020 | $14.20 | $17.96 | $13.03 | $17.00 | n/a | 963.4K | 107 |
KRBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.01 | -2.3% |
| August 2026 | $34.80 | +3.1% |
| July 2026 | $33.75 | +1.8% |
| June 2026 | $33.16 | -1.3% |
| May 2026 | $33.60 | +6.6% |
| April 2026 | $31.52 | +6.2% |
| March 2026 | $29.69 | +1.3% |
| February 2026 | $29.32 | -10.7% |
| January 2026 | $32.82 | -7.3% |
| December 2025 | $35.40 | +5.4% |
| November 2025 | $33.57 | +2.0% |
| October 2025 | $32.92 | +3.5% |
About the KRBN data
Daily bars. 1,547 sessions from Jul 31, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KORP American Century Diversified Corporate Bond ETF
- KORU Direxion Daily South Korea Bull 3X ETF
- KPHO KraneShares Dragon Capital Growth of Vietnam Index ETF
- KPRO KraneShares 100% KWEB Defined Outcome January 2027 ETF
- KRE State Street SPDR S&P Regional Banking ETF
- KRYP ProShares CoinDesk 20 Crypto ETF
- KSA iShares MSCI Saudi Arabia ETF
- KSPY KraneShares Hedgeye Hedged Equity Index ETF
Common questions
KRBN share price history
