NYSEArca - Delayed Quote USD

iPath Series B Carbon ETN (GRN)

25.69 -0.18 (-0.71%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 25.69 25.69 25.69 25.69 25.69 361
Apr 22, 2024 25.75 26.01 25.68 25.88 25.88 3,600
Apr 19, 2024 27.34 27.34 26.53 26.77 26.77 3,800
Apr 18, 2024 27.62 28.04 27.58 27.83 27.83 8,400
Apr 17, 2024 27.10 27.42 27.02 27.32 27.32 5,200
Apr 16, 2024 28.38 28.98 28.38 28.83 28.83 8,000
Apr 15, 2024 27.19 27.63 27.17 27.28 27.28 4,500
Apr 12, 2024 27.63 27.97 27.31 27.97 27.97 4,000
Apr 11, 2024 26.01 26.81 26.01 26.72 26.72 7,400
Apr 10, 2024 24.34 24.55 24.32 24.44 24.44 2,400
Apr 9, 2024 24.95 25.21 24.77 24.89 24.89 7,700
Apr 8, 2024 24.46 24.78 24.46 24.66 24.66 5,100
Apr 5, 2024 23.21 23.77 23.16 23.71 23.71 4,100
Apr 4, 2024 22.74 22.74 22.65 22.70 22.70 1,000
Apr 3, 2024 22.46 22.50 22.22 22.42 22.42 4,600
Apr 2, 2024 23.02 23.02 22.74 22.89 22.89 2,600
Apr 1, 2024 23.95 24.32 23.90 24.02 24.02 2,900
Mar 28, 2024 23.83 24.19 23.83 24.13 24.13 3,400
Mar 27, 2024 23.99 24.35 23.92 24.25 24.25 3,400
Mar 26, 2024 24.48 24.50 24.16 24.41 24.41 5,000
Mar 25, 2024 24.89 25.25 24.89 25.04 25.04 13,100
Mar 22, 2024 23.68 24.04 23.68 23.88 23.88 16,200
Mar 21, 2024 23.06 23.15 22.87 22.96 22.96 2,500
Mar 20, 2024 23.55 23.55 23.17 23.33 23.33 900
Mar 19, 2024 23.22 23.64 23.16 23.64 23.64 1,700
Mar 18, 2024 23.67 24.00 23.49 23.86 23.86 5,600
Mar 15, 2024 23.02 23.14 22.68 23.09 23.09 4,600
Mar 14, 2024 21.62 22.90 21.62 22.88 22.88 2,800
Mar 13, 2024 21.45 21.69 21.45 21.69 21.69 4,500
Mar 12, 2024 21.60 22.13 21.54 22.13 22.13 8,800
Mar 11, 2024 21.77 21.77 21.64 21.75 21.75 5,400
Mar 8, 2024 22.56 22.67 22.56 22.67 22.67 600
Mar 7, 2024 23.08 23.08 23.05 23.05 23.05 500
Mar 6, 2024 23.32 23.33 22.77 22.77 22.77 2,300
Mar 5, 2024 23.16 23.58 23.16 23.28 23.28 3,800
Mar 4, 2024 21.41 22.17 21.41 22.17 22.17 26,900
Mar 1, 2024 21.70 21.96 21.70 21.81 21.81 3,000
Feb 29, 2024 21.65 22.03 21.65 21.93 21.93 1,400
Feb 28, 2024 22.42 22.65 22.11 22.25 22.25 2,200
Feb 27, 2024 21.22 21.75 21.19 21.70 21.70 4,000
Feb 26, 2024 20.50 21.00 20.50 20.88 20.88 7,400
Feb 23, 2024 20.19 20.31 20.09 20.28 20.28 3,200
Feb 22, 2024 20.40 20.40 20.24 20.27 20.27 5,700
Feb 21, 2024 20.98 21.15 20.98 21.08 21.08 1,700
Feb 20, 2024 20.54 21.01 20.54 20.94 20.94 4,100
Feb 16, 2024 21.71 22.07 21.71 22.07 22.07 900
Feb 15, 2024 22.57 22.71 22.30 22.36 22.36 6,400
Feb 14, 2024 21.64 21.85 21.59 21.85 21.85 4,000
Feb 13, 2024 21.82 21.87 21.52 21.87 21.87 3,400
Feb 12, 2024 22.02 22.10 21.89 21.97 21.97 7,000
Feb 9, 2024 22.76 22.76 22.43 22.65 22.65 2,300
Feb 8, 2024 23.62 23.62 23.31 23.42 23.42 4,200
Feb 7, 2024 23.98 24.06 23.93 24.06 24.06 6,300
Feb 6, 2024 24.48 24.62 24.35 24.47 24.47 800
Feb 5, 2024 24.14 24.14 23.96 24.07 24.07 10,900
Feb 2, 2024 24.40 24.54 24.32 24.51 24.51 12,400
Feb 1, 2024 24.45 24.45 23.87 24.08 24.08 2,200
Jan 31, 2024 24.70 24.74 24.70 24.74 24.74 1,000
Jan 30, 2024 23.91 24.67 23.91 24.67 24.67 2,900
Jan 29, 2024 24.33 24.42 23.78 23.83 23.83 2,100
Jan 26, 2024 24.23 24.46 24.18 24.28 24.28 5,100
Jan 25, 2024 24.34 24.55 24.25 24.42 24.42 1,100
Jan 24, 2024 25.20 25.42 25.17 25.33 25.33 1,100
Jan 23, 2024 23.85 24.42 23.85 24.37 24.37 6,100
Jan 22, 2024 23.69 24.08 23.56 23.97 23.97 6,300
Jan 19, 2024 24.40 24.60 24.21 24.48 24.48 4,900
Jan 18, 2024 24.16 24.34 24.16 24.34 24.34 2,400
Jan 17, 2024 24.62 24.62 24.01 24.33 24.33 4,300
Jan 16, 2024 25.17 25.30 25.03 25.11 25.11 4,000
Jan 12, 2024 25.49 25.49 24.90 25.31 25.31 7,700
Jan 11, 2024 26.29 26.30 25.90 26.17 26.17 5,400
Jan 10, 2024 26.89 26.99 26.62 26.80 26.80 3,400
Jan 9, 2024 27.70 27.91 27.50 27.69 27.69 5,500
Jan 8, 2024 28.27 28.27 27.52 27.69 27.69 21,700
Jan 5, 2024 29.18 29.18 29.06 29.12 29.12 900
Jan 4, 2024 29.02 29.13 29.00 29.13 29.13 300
Jan 3, 2024 29.48 29.88 29.48 29.72 29.72 12,100
Jan 2, 2024 29.19 29.26 28.78 29.21 29.21 3,400
Dec 29, 2023 30.65 30.77 30.59 30.68 30.68 4,900
Dec 28, 2023 30.60 30.75 30.45 30.67 30.67 9,200
Dec 27, 2023 30.50 30.61 30.50 30.60 30.60 8,200
Dec 26, 2023 30.15 30.22 30.15 30.22 30.22 400
Dec 22, 2023 30.19 30.35 30.19 30.22 30.22 1,700
Dec 21, 2023 29.66 30.17 29.64 29.89 29.89 8,800
Dec 20, 2023 28.22 28.91 28.22 28.76 28.76 9,000
Dec 19, 2023 27.50 27.67 27.39 27.53 27.53 5,200
Dec 18, 2023 27.61 27.61 27.31 27.33 27.33 7,400
Dec 15, 2023 26.57 26.80 26.47 26.73 26.73 2,700
Dec 14, 2023 27.37 27.37 26.47 26.63 26.63 5,100
Dec 13, 2023 27.36 27.60 27.25 27.55 27.55 23,000
Dec 12, 2023 26.94 27.23 26.94 27.12 27.12 3,100
Dec 11, 2023 26.78 27.09 26.37 26.84 26.84 57,800
Dec 8, 2023 27.42 27.53 27.30 27.39 27.39 5,600
Dec 7, 2023 27.64 28.05 27.64 27.88 27.88 2,100
Dec 6, 2023 27.27 27.60 27.22 27.48 27.48 4,800
Dec 5, 2023 27.79 27.89 27.34 27.35 27.35 9,000
Dec 4, 2023 28.28 28.31 27.98 28.18 28.18 3,100
Dec 1, 2023 28.81 29.00 28.81 28.83 28.83 9,000
Nov 30, 2023 28.35 28.56 28.05 28.20 28.20 3,000
Nov 29, 2023 28.75 28.75 28.08 28.34 28.34 17,500
Nov 28, 2023 29.20 29.38 28.90 29.08 29.08 12,100
Nov 27, 2023 29.74 29.74 29.08 29.24 29.24 3,100
Nov 24, 2023 30.41 30.53 30.41 30.42 30.42 1,000
Nov 22, 2023 30.02 30.02 29.80 29.80 29.80 4,800
Nov 21, 2023 30.25 30.30 30.07 30.15 30.15 2,300
Nov 20, 2023 30.67 30.67 30.42 30.51 30.51 4,800
Nov 17, 2023 30.73 30.73 30.35 30.55 30.55 2,800
Nov 16, 2023 30.54 30.98 30.42 30.93 30.93 3,700
Nov 15, 2023 31.68 31.80 31.62 31.78 31.78 2,100
Nov 14, 2023 31.36 31.53 31.21 31.37 31.37 3,900
Nov 13, 2023 30.52 30.85 30.52 30.74 30.74 8,100
Nov 10, 2023 30.70 31.49 30.70 31.45 31.45 1,200
Nov 9, 2023 30.55 30.98 30.55 30.98 30.98 3,900
Nov 8, 2023 30.15 30.15 30.00 30.04 30.04 2,600
Nov 7, 2023 30.09 30.39 29.74 30.10 30.10 7,300
Nov 6, 2023 30.25 30.29 30.20 30.29 30.29 3,500
Nov 3, 2023 31.24 31.52 30.73 30.73 30.73 1,100
Nov 2, 2023 30.43 31.63 30.43 31.63 31.63 6,800
Nov 1, 2023 31.59 31.59 31.10 31.33 31.33 2,700
Oct 31, 2023 31.06 31.74 31.06 31.74 31.74 1,500
Oct 30, 2023 31.42 31.50 31.33 31.36 31.36 1,700
Oct 27, 2023 31.51 31.88 31.51 31.54 31.54 4,200
Oct 26, 2023 31.64 31.80 31.63 31.77 31.77 3,100
Oct 25, 2023 31.78 31.89 31.78 31.83 31.83 1,100
Oct 24, 2023 32.05 32.30 32.05 32.20 32.20 1,600
Oct 23, 2023 32.00 32.10 32.00 32.10 32.10 2,600
Oct 20, 2023 32.30 32.57 32.22 32.49 32.49 3,800
Oct 19, 2023 32.53 32.70 32.53 32.66 32.66 1,100
Oct 18, 2023 32.72 32.75 32.63 32.63 32.63 900
Oct 17, 2023 32.76 32.91 32.76 32.91 32.91 700
Oct 16, 2023 33.71 33.71 33.13 33.31 33.31 1,400
Oct 13, 2023 34.31 34.45 34.08 34.08 34.08 700
Oct 12, 2023 33.87 34.06 33.26 34.06 34.06 7,600
Oct 11, 2023 33.73 33.73 33.39 33.42 33.42 3,100
Oct 10, 2023 33.45 33.70 33.45 33.70 33.70 4,800
Oct 9, 2023 32.12 32.50 32.12 32.47 32.47 3,500
Oct 6, 2023 31.88 32.03 31.80 31.97 31.97 5,800
Oct 5, 2023 32.10 32.10 31.91 31.91 31.91 1,000
Oct 4, 2023 32.23 32.80 32.23 32.64 32.64 15,400
Oct 3, 2023 31.77 31.80 31.77 31.77 31.77 2,100
Oct 2, 2023 32.04 32.19 32.04 32.09 32.09 6,200
Sep 29, 2023 32.79 32.79 32.30 32.42 32.42 1,700
Sep 28, 2023 32.85 33.01 32.85 33.01 33.01 500
Sep 27, 2023 32.81 32.81 32.41 32.54 32.54 2,700
Sep 26, 2023 32.70 32.83 32.66 32.83 32.83 2,000
Sep 25, 2023 33.46 33.73 33.46 33.69 33.69 1,000
Sep 22, 2023 33.84 33.97 33.71 33.74 33.74 4,500
Sep 21, 2023 32.85 33.53 32.85 33.49 33.49 5,700
Sep 20, 2023 32.32 32.85 32.32 32.71 32.71 2,800
Sep 19, 2023 32.13 32.50 32.13 32.35 32.35 3,500
Sep 18, 2023 32.13 32.23 32.05 32.05 32.05 10,700
Sep 15, 2023 32.72 32.72 32.48 32.51 32.51 1,600
Sep 14, 2023 33.14 33.14 32.77 32.92 32.92 6,100
Sep 13, 2023 32.61 33.15 32.61 33.14 33.14 14,700
Sep 12, 2023 32.14 32.33 32.02 32.29 32.29 3,800
Sep 11, 2023 32.23 32.54 32.23 32.43 32.43 9,400
Sep 8, 2023 32.63 32.63 32.35 32.36 32.36 1,900
Sep 7, 2023 33.10 33.10 32.80 33.01 33.01 3,600
Sep 6, 2023 33.26 33.38 32.99 33.22 33.22 3,100
Sep 5, 2023 33.56 33.56 33.10 33.27 33.27 16,600
Sep 1, 2023 33.71 34.00 33.70 33.95 33.95 1,800
Aug 31, 2023 34.06 34.39 33.88 34.15 34.15 3,900
Aug 30, 2023 33.95 34.16 33.95 34.06 34.06 2,700
Aug 29, 2023 33.47 33.70 33.38 33.54 33.54 10,700
Aug 28, 2023 33.76 33.90 33.72 33.90 33.90 1,700
Aug 25, 2023 34.16 34.16 33.64 33.77 33.77 1,000
Aug 24, 2023 33.94 34.35 33.59 33.72 33.72 3,100
Aug 23, 2023 34.55 34.83 34.54 34.83 34.83 1,200
Aug 22, 2023 35.50 35.62 35.40 35.45 35.45 7,600
Aug 21, 2023 34.72 34.92 34.65 34.81 34.81 5,700
Aug 18, 2023 34.50 34.85 34.50 34.63 34.63 5,200
Aug 17, 2023 35.47 35.52 35.09 35.09 35.09 1,500
Aug 16, 2023 35.08 35.08 34.65 34.92 34.92 3,000
Aug 15, 2023 34.45 34.45 34.20 34.31 34.31 1,500
Aug 14, 2023 34.55 34.72 34.55 34.72 34.72 3,300
Aug 11, 2023 34.00 34.43 34.00 34.32 34.32 3,700
Aug 10, 2023 33.57 33.63 33.24 33.54 33.54 3,300
Aug 9, 2023 33.40 33.49 33.00 33.24 33.24 4,200
Aug 8, 2023 32.99 33.20 32.99 33.17 33.17 800
Aug 7, 2023 32.61 32.77 32.55 32.77 32.77 2,500
Aug 4, 2023 33.35 33.35 32.79 32.90 32.90 1,400
Aug 3, 2023 33.41 33.55 33.29 33.38 33.38 4,400
Aug 2, 2023 33.04 33.22 32.70 32.85 32.85 4,500
Aug 1, 2023 33.99 33.99 33.50 33.51 33.51 1,200
Jul 31, 2023 34.40 34.40 34.01 34.31 34.31 41,100
Jul 28, 2023 34.77 35.00 34.60 34.97 34.97 1,900
Jul 27, 2023 35.72 35.92 35.63 35.79 35.79 4,300
Jul 26, 2023 35.49 35.52 35.49 35.52 35.52 1,600
Jul 25, 2023 36.37 36.51 36.10 36.41 36.41 2,000
Jul 24, 2023 36.06 36.14 35.87 35.99 35.99 2,400
Jul 21, 2023 36.06 36.36 35.99 36.13 36.13 4,900
Jul 20, 2023 35.44 35.88 35.43 35.71 35.71 9,200
Jul 19, 2023 34.93 35.15 34.84 35.15 35.15 4,100
Jul 18, 2023 34.23 34.74 34.23 34.74 34.74 1,700
Jul 17, 2023 33.88 34.40 33.88 34.22 34.22 1,600
Jul 14, 2023 34.10 34.15 33.79 34.01 34.01 3,700
Jul 13, 2023 33.90 34.01 33.69 33.80 33.80 2,300
Jul 12, 2023 34.15 34.15 33.66 33.66 33.66 3,600
Jul 11, 2023 34.00 34.31 34.00 34.31 34.31 1,300
Jul 10, 2023 33.59 33.91 33.59 33.91 33.91 1,400
Jul 7, 2023 33.75 33.98 33.70 33.85 33.85 3,600
Jul 6, 2023 33.78 34.04 33.78 34.04 34.04 600
Jul 5, 2023 33.84 33.84 33.61 33.61 33.61 2,200
Jul 3, 2023 34.34 34.37 34.34 34.37 34.37 2,100
Jun 30, 2023 35.00 35.36 35.00 35.27 35.27 4,000
Jun 29, 2023 34.71 34.71 34.48 34.52 34.52 2,700
Jun 28, 2023 34.56 34.60 34.14 34.60 34.60 2,000
Jun 27, 2023 34.73 34.99 34.50 34.99 34.99 7,400
Jun 26, 2023 33.96 34.09 33.71 34.00 34.00 1,000
Jun 23, 2023 34.78 34.78 34.27 34.38 34.38 3,200
Jun 22, 2023 35.50 35.84 35.10 35.84 35.84 1,700
Jun 21, 2023 35.49 35.66 35.48 35.66 35.66 1,600
Jun 20, 2023 37.41 37.49 36.86 37.06 37.06 17,400
Jun 16, 2023 36.06 36.15 35.81 36.04 36.04 12,300
Jun 15, 2023 36.26 36.49 36.25 36.37 36.37 2,600
Jun 14, 2023 36.80 36.80 36.46 36.78 36.78 5,300
Jun 13, 2023 34.62 35.67 34.62 35.66 35.66 4,300
Jun 12, 2023 34.10 34.61 34.10 34.53 34.53 3,100
Jun 9, 2023 33.76 34.23 33.64 33.65 33.65 12,500
Jun 8, 2023 32.86 33.00 32.40 32.72 32.72 2,400
Jun 7, 2023 32.15 32.76 32.15 32.75 32.75 1,300
Jun 6, 2023 31.75 31.94 31.75 31.84 31.84 2,900
Jun 5, 2023 32.00 32.36 32.00 32.12 32.12 2,100
Jun 2, 2023 31.14 31.27 30.90 30.91 30.91 3,000
Jun 1, 2023 31.00 31.05 30.81 30.94 30.94 12,500
May 31, 2023 31.50 31.95 31.50 31.74 31.74 1,200
May 30, 2023 31.95 31.95 31.45 31.45 31.45 4,900
May 26, 2023 32.02 32.59 32.02 32.38 32.38 6,700
May 25, 2023 32.31 32.72 32.11 32.20 32.20 6,300
May 24, 2023 33.50 33.50 33.20 33.20 33.20 5,000
May 23, 2023 33.52 33.52 33.18 33.52 33.52 1,700
May 22, 2023 34.18 34.39 34.10 34.34 34.34 1,600
May 19, 2023 35.20 35.20 34.84 34.92 34.92 2,900
May 18, 2023 35.00 35.12 34.86 35.10 35.10 8,900
May 17, 2023 34.64 34.77 34.35 34.53 34.53 2,500
May 16, 2023 34.60 34.83 34.60 34.83 34.83 1,800
May 15, 2023 34.00 34.19 33.91 33.96 33.96 3,700
May 12, 2023 34.70 34.77 34.51 34.77 34.77 4,400
May 11, 2023 34.72 34.72 34.42 34.61 34.61 8,200
May 10, 2023 34.60 34.81 34.60 34.81 34.81 1,300
May 9, 2023 33.52 34.41 33.52 34.21 34.21 44,900
May 8, 2023 33.19 33.56 32.62 33.40 33.40 2,300
May 5, 2023 33.29 33.29 33.05 33.10 33.10 5,400
May 4, 2023 33.14 33.18 32.86 32.97 32.97 10,200
May 3, 2023 33.25 33.43 32.69 33.25 33.25 3,300
May 2, 2023 34.96 35.05 34.39 34.71 34.71 10,000
May 1, 2023 33.65 33.65 33.25 33.40 33.40 7,700
Apr 28, 2023 34.03 34.44 33.89 33.89 33.89 5,300
Apr 27, 2023 33.42 33.82 33.38 33.82 33.82 1,600
Apr 26, 2023 33.63 33.82 33.40 33.58 33.58 3,200
Apr 25, 2023 34.60 34.60 33.64 33.79 33.79 11,900
Apr 24, 2023 34.30 34.50 34.13 34.22 34.22 14,100

Related Tickers