KSET Quote, Trading Chart, KraneShares Global Carbon Offset Strategy ETF
Stock Information
| Company Name: |
KraneShares Global Carbon Offset Strategy ETF |
| Stock Symbol: |
KSET |
| Market: |
NYSE |
Get KSET Alerts
News, Short Squeeze, Breakout and More Instantly...
KSET Quote
| Last: | $0.878 |
| Change Percent: | -1.58% |
| Open: | $0.8919 |
| Previous Close: | $0.878 |
| High: | $0.8919 |
| Low: | $0.85 |
| Volume: | 11,192 |
| Last Trade Date Time: | 03/14/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
KSET Chart
Last Twenty Trading Days
| Date: | 2024-03-14 |
| Open: | $0.8919 |
| Close: | $0.878 |
| High: | $0.8919 |
| Low: | $0.85 |
| Volume: | 11,192 |
| Date: | 2024-03-13 |
| Open: | $0.8629 |
| Close: | $0.871 |
| High: | $0.8767 |
| Low: | $0.8606 |
| Volume: | 8,208 |
| Date: | 2024-03-12 |
| Open: | $0.8884 |
| Close: | $0.8767 |
| High: | $0.9156 |
| Low: | $0.78 |
| Volume: | 13,095 |
| Date: | 2024-03-11 |
| Open: | $0.8981 |
| Close: | $0.8884 |
| High: | $0.8981 |
| Low: | $0.84 |
| Volume: | 22,673 |
| Date: | 2024-03-08 |
| Open: | $0.8389 |
| Close: | $0.917 |
| High: | $0.918 |
| Low: | $0.78 |
| Volume: | 8,203 |
| Date: | 2024-03-07 |
| Open: | $0.8578 |
| Close: | $0.8566 |
| High: | $0.86545 |
| Low: | $0.7801 |
| Volume: | 38,087 |
| Date: | 2024-03-06 |
| Open: | $1.01 |
| Close: | $0.8811 |
| High: | $1.0599 |
| Low: | $0.87504 |
| Volume: | 270,371 |
| Date: | 2024-03-05 |
| Open: | $1.16 |
| Close: | $1.0876 |
| High: | $1.1953 |
| Low: | $1.0876 |
| Volume: | 19,873 |
| Date: | 2024-03-04 |
| Open: | $1.24 |
| Close: | $1.23 |
| High: | $1.29 |
| Low: | $1.1975 |
| Volume: | 17,849 |
| Date: | 2024-03-01 |
| Open: | $1.22 |
| Close: | $1.238 |
| High: | $1.24 |
| Low: | $1.22 |
| Volume: | 1,378 |
| Date: | 2024-02-29 |
| Open: | $1.25 |
| Close: | $1.22 |
| High: | $1.25 |
| Low: | $1.19 |
| Volume: | 7,394 |
| Date: | 2024-02-28 |
| Open: | $1.23 |
| Close: | $1.2259 |
| High: | $1.23 |
| Low: | $1.2259 |
| Volume: | 12,987 |
| Date: | 2024-02-27 |
| Open: | $1.21 |
| Close: | $1.2104 |
| High: | $1.2104 |
| Low: | $1.21 |
| Volume: | 6,705 |
| Date: | 2024-02-26 |
| Open: | $1.26 |
| Close: | $1.22 |
| High: | $1.26 |
| Low: | $1.201 |
| Volume: | 16,087 |
| Date: | 2024-02-23 |
| Open: | $1.18 |
| Close: | $1.205 |
| High: | $1.205 |
| Low: | $1.18 |
| Volume: | 1,242 |
| Date: | 2024-02-22 |
| Open: | $1.238 |
| Close: | $1.205 |
| High: | $1.238 |
| Low: | $1.205 |
| Volume: | 1,129 |
| Date: | 2024-02-21 |
| Open: | $1.2 |
| Close: | $1.205 |
| High: | $1.205 |
| Low: | $1.2 |
| Volume: | 670 |
| Date: | 2024-02-20 |
| Open: | $1.18 |
| Close: | $1.2098 |
| High: | $1.215 |
| Low: | $1.141 |
| Volume: | 8,430 |
| Date: | 2024-02-19 |
| Open: | $1.17 |
| Close: | $1.1754 |
| High: | $1.19 |
| Low: | $1.17 |
| Volume: | 2,760 |
| Date: | 2024-02-16 |
| Open: | $1.17 |
| Close: | $1.1754 |
| High: | $1.19 |
| Low: | $1.17 |
| Volume: | 2,760 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.