iPath Series B Carbon Exchange-Traded Notes Stock Price History

NYSE: GRNUSD

34.88+0.0659 (+0.19%)

At close: Oct 9, 11:59 AM ET · Delayed 15 min

GRN price history at a glance

The price history for iPath Series B Carbon Exchange-Traded Notes (GRN) on this page begins on September 16, 2019, when the stock closed at $10.62; it most recently closed at $34.88 on October 5, 2026. The highest price in this record is $39.10, reached on August 15, 2022; the latest close is 10.8% below that peak. Across the 6 complete calendar years in the table, GRN finished higher in 3 and lower in 3. Its best year was 2021 (+147.2%) and its worst was 2024 (-4.0%).

Over roughly 7 years the share price changed +228.6%, a 18.4% compound annual price return (excluding dividends). In the last 12 months alone, GRN has gained 12.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019: $39.10
Date of high: Aug 15, 2022
Low since 2019: $6.09
Date of low: Mar 16, 2020
52-week high: $36.45
52-week low: $25.02
Last close: $34.88

GRN returns

1 week

+4.28%

1 month

+2.04%

3 months

+10.41%

6 months

+21.26%

Year to date

+1.96%

1 year

+12.45%

3 years

+2.35%

5 years

+50.54%

GRN price return, excluding dividends.

GRN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	35.07	34.88	36.45	25.02	+0.94%
2025	29.10	34.56	34.58	24.09	+17.29%
2024	29.12	29.46	29.96	20.09	-3.97%
2023	29.78	30.68	39.02	26.37	-2.99%
2022	33.31	31.63	39.10	22.23	-0.07%
2021	13.82	31.65	35.76	12.57	+147.17%
2020	9.65	12.81	13.28	6.09	+30.46%
2019*	10.62	9.82	10.62	9.19	-7.54%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

GRN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	34.72	34.88	34.88	34.88	+0.19%	277
Oct 8, 2026	34.79	34.82	34.79	34.82	+2.70%	251
Oct 6, 2026	33.81	33.93	33.79	33.90	+1.25%	5.10K
Oct 5, 2026	33.22	33.48	33.22	33.48	+0.10%	200
Oct 2, 2026	33.56	33.58	33.38	33.45	-2.22%	1.80K
Oct 1, 2026	34.21	34.21	34.21	34.21	+0.65%	100
Sep 30, 2026	33.99	33.99	33.99	33.99	-1.15%	100
Sep 29, 2026	34.39	34.39	34.39	34.39	-0.23%	100
Sep 28, 2026	34.47	34.47	34.47	34.47	-0.95%	100
Sep 25, 2026	34.80	34.80	34.80	34.80	+0.27%	100
Sep 24, 2026	34.70	34.70	34.70	34.70	+1.30%	100
Sep 23, 2026	34.24	34.26	33.90	34.26	-1.80%	4.00K
Sep 22, 2026	34.88	34.88	34.88	34.88	+0.57%	200
Sep 21, 2026	34.69	34.69	34.69	34.69	-0.15%	100
Sep 18, 2026	34.59	34.74	34.59	34.74	+1.33%	100
Sep 17, 2026	34.28	34.28	34.28	34.28	+1.31%	100
Sep 16, 2026	33.83	33.84	33.83	33.84	-0.87%	100
Sep 15, 2026	34.33	34.33	34.13	34.13	-3.22%	400
Sep 14, 2026	35.01	35.27	35.01	35.27	+2.66%	1.00K
Sep 11, 2026	34.26	34.36	34.26	34.36	+0.06%	100
Sep 10, 2026	34.23	34.34	34.23	34.34	+0.44%	400
Sep 9, 2026	34.13	34.19	34.13	34.19	+0.40%	200
Sep 8, 2026	33.90	34.10	33.90	34.05	+1.60%	500
Sep 4, 2026	32.69	33.59	32.69	33.52	+1.93%	1.30K
Sep 3, 2026	32.88	32.88	32.88	32.88	-2.04%	100
Sep 2, 2026	33.57	33.57	33.57	33.57	+1.48%	100
Sep 1, 2026	33.11	33.27	33.08	33.08	+0.17%	1.40K
Aug 31, 2026	33.02	33.02	33.02	33.02	-0.16%	100
Aug 28, 2026	32.90	33.08	32.90	33.08	+0.54%	200
Aug 27, 2026	32.74	32.90	32.69	32.90	-0.43%	300
Aug 26, 2026	33.04	33.04	33.04	33.04	-1.89%	100
Aug 25, 2026	33.49	33.68	33.49	33.68	+0.82%	1.10K
Aug 24, 2026	33.31	33.41	33.30	33.41	+1.41%	500
Aug 21, 2026	32.94	32.94	32.94	32.94	+0.46%	100
Aug 20, 2026	32.77	32.79	32.77	32.79	+0.49%	300
Aug 19, 2026	32.69	32.69	32.63	32.63	-0.31%	100
Aug 18, 2026	32.77	32.77	32.73	32.73	+0.76%	200
Aug 17, 2026	32.37	32.49	32.37	32.49	-0.69%	300
Aug 14, 2026	32.71	32.71	32.71	32.71	-0.95%	100
Aug 13, 2026	32.50	33.03	32.50	33.03	+1.13%	300
Aug 12, 2026	32.66	32.66	32.66	32.66	-0.47%	100
Aug 11, 2026	32.81	32.81	32.81	32.81	+0.32%	100
Aug 10, 2026	32.71	32.71	32.71	32.71	-1.58%	300
Aug 7, 2026	32.80	33.23	32.75	33.23	+1.98%	500
Aug 6, 2026	32.69	32.69	32.29	32.59	+0.48%	2.80K
Aug 5, 2026	32.43	32.43	32.43	32.43	+0.19%	100
Aug 4, 2026	32.37	32.37	32.37	32.37	+0.42%	100
Aug 3, 2026	32.04	32.23	32.04	32.23	-0.46%	200
Jul 31, 2026	32.38	32.38	32.38	32.38	-0.68%	100
Jul 30, 2026	32.60	32.60	32.60	32.60	+0.12%	100
Jul 29, 2026	32.62	32.62	32.56	32.56	-0.14%	400
Jul 28, 2026	32.61	32.61	32.61	32.61	-0.46%	100
Jul 27, 2026	32.76	32.76	32.76	32.76	-1.30%	100
Jul 24, 2026	33.19	33.19	33.19	33.19	-0.99%	100
Jul 23, 2026	33.42	33.52	33.42	33.52	-2.36%	4.00K
Jul 22, 2026	33.13	34.34	33.13	34.33	+3.93%	700
Jul 21, 2026	33.04	33.04	33.04	33.04	-0.84%	200
Jul 20, 2026	32.06	33.32	32.06	33.32	+5.50%	1.60K
Jul 17, 2026	31.54	31.58	31.54	31.58	+0.58%	300
Jul 16, 2026	31.40	31.40	31.40	31.40	-2.52%	100
Jul 15, 2026	32.21	32.21	32.21	32.21	-0.53%	100
Jul 14, 2026	32.36	32.38	32.36	32.38	+1.46%	400
Jul 13, 2026	31.88	31.95	31.88	31.91	+1.00%	500
Jul 10, 2026	31.59	31.59	31.59	31.59	+0.80%	100
Jul 9, 2026	31.34	31.34	31.34	31.34	-0.63%	100
Jul 8, 2026	31.34	31.54	31.34	31.54	-1.19%	100
Jul 7, 2026	31.92	31.92	31.92	31.92	-2.00%	100
Jul 6, 2026	32.09	32.57	32.09	32.57	+3.36%	300
Jul 2, 2026	31.51	31.51	31.51	31.51	-0.18%	100
Jul 1, 2026	31.57	31.57	31.57	31.57	-0.72%	100
Jun 30, 2026	31.80	31.80	31.80	31.80	+0.92%	200
Jun 29, 2026	31.51	31.51	31.51	31.51	-0.85%	100
Jun 26, 2026	31.78	31.78	31.78	31.78	-0.78%	100
Jun 25, 2026	32.03	32.03	32.03	32.03	-0.36%	100
Jun 24, 2026	31.76	32.15	31.76	32.15	+0.36%	500
Jun 23, 2026	32.03	32.03	32.03	32.03	-1.04%	100
Jun 22, 2026	32.10	32.37	32.10	32.37	+2.36%	300
Jun 18, 2026	31.62	31.62	31.62	31.62	+0.21%	100
Jun 17, 2026	31.55	31.55	31.55	31.55	-0.44%	100
Jun 16, 2026	31.70	31.70	31.70	31.70	-0.02%	100
Jun 15, 2026	31.63	31.70	31.53	31.70	+3.23%	300
Jun 12, 2026	30.71	30.71	30.71	30.71	-0.62%	100
Jun 11, 2026	30.70	30.90	30.70	30.90	+0.87%	2.60K
Jun 10, 2026	30.63	30.63	30.63	30.63	+1.36%	100
Jun 9, 2026	30.10	30.22	30.04	30.22	-0.86%	2.00K
Jun 8, 2026	30.49	30.49	30.48	30.49	+0.50%	600
Jun 5, 2026	30.39	30.39	30.34	30.34	-0.98%	200
Jun 4, 2026	30.60	30.64	30.60	30.64	-2.02%	400
Jun 3, 2026	31.27	31.27	31.27	31.27	-0.42%	100
Jun 2, 2026	31.40	31.40	31.40	31.40	-0.07%	100
Jun 1, 2026	31.36	31.42	31.36	31.42	-0.81%	400
May 29, 2026	31.74	31.74	31.68	31.68	-0.10%	600
May 28, 2026	31.32	31.71	31.32	31.71	+1.75%	200
May 27, 2026	31.05	31.17	31.05	31.17	+0.49%	200
May 26, 2026	30.89	31.01	30.81	31.01	+2.06%	3.70K
May 22, 2026	30.23	30.40	30.23	30.39	+2.20%	700
May 21, 2026	29.63	29.74	29.62	29.74	-0.98%	400
May 20, 2026	29.91	30.03	29.91	30.03	+1.09%	300
May 19, 2026	29.71	29.71	29.71	29.71	-0.76%	100
May 18, 2026	29.93	29.93	29.93	29.93	-0.15%	100
May 15, 2026	29.92	30.13	29.86	29.98	+1.02%	2.40K
May 14, 2026	29.47	29.74	29.47	29.67	+0.01%	400
May 13, 2026	29.65	29.67	29.65	29.67	-1.11%	3.00K
May 12, 2026	29.72	30.01	29.72	30.01	-1.40%	100
May 11, 2026	30.43	30.53	30.40	30.43	+2.44%	1.00K
May 8, 2026	29.71	29.71	29.71	29.71	+0.44%	100
May 7, 2026	29.62	29.68	29.57	29.57	-1.68%	3.00K
May 6, 2026	30.02	30.08	30.00	30.08	+0.28%	1.20K
May 5, 2026	30.03	30.04	29.93	30.00	+4.14%	2.60K
May 4, 2026	28.80	28.81	28.80	28.81	-1.12%	300
May 1, 2026	29.12	29.20	29.12	29.13	+0.19%	800
Apr 30, 2026	29.08	29.08	29.08	29.08	+0.76%	100
Apr 29, 2026	29.01	29.01	28.86	28.86	-2.73%	200
Apr 28, 2026	29.56	29.79	29.56	29.67	-0.11%	1.10K
Apr 27, 2026	29.70	29.70	29.70	29.70	+0.23%	100
Apr 24, 2026	29.63	29.63	29.63	29.63	+0.52%	100
Apr 23, 2026	29.47	29.48	29.46	29.48	+0.68%	2.60K
Apr 22, 2026	29.28	29.28	29.28	29.28	-1.30%	100
Apr 21, 2026	29.93	29.93	29.67	29.67	-1.12%	600
Apr 20, 2026	29.86	30.00	29.86	30.00	-0.88%	500
Apr 17, 2026	30.13	30.35	30.13	30.27	+2.33%	600
Apr 16, 2026	29.58	29.58	29.58	29.58	+0.85%	100
Apr 15, 2026	29.33	29.33	29.33	29.33	-0.56%	100
Apr 14, 2026	29.32	29.52	29.32	29.49	+2.68%	800
Apr 13, 2026	28.49	28.73	28.49	28.73	-0.14%	700
Apr 10, 2026	28.65	28.84	28.64	28.77	-0.87%	600
Apr 9, 2026	29.00	29.02	29.00	29.02	+2.56%	500
Apr 8, 2026	28.29	28.29	28.29	28.29	-0.39%	100
Apr 7, 2026	28.30	28.41	28.28	28.40	+0.86%	2.60K
Apr 6, 2026	28.16	28.16	28.16	28.16	+0.12%	100
Apr 2, 2026	28.06	28.28	28.06	28.13	-4.05%	700
Apr 1, 2026	29.46	29.46	29.31	29.31	+2.15%	100
Mar 31, 2026	28.56	28.69	28.55	28.69	+1.04%	4.50K
Mar 30, 2026	28.49	28.49	28.40	28.40	+1.11%	400
Mar 27, 2026	28.21	28.21	28.09	28.09	+0.15%	1.90K
Mar 26, 2026	27.97	28.04	27.97	28.04	+0.26%	800
Mar 25, 2026	27.57	27.97	27.20	27.97	-0.44%	3.50K
Mar 24, 2026	28.20	28.20	27.93	28.09	+2.66%	400
Mar 23, 2026	27.00	27.37	27.00	27.37	+3.23%	1.00K
Mar 20, 2026	26.64	26.64	26.51	26.51	+5.53%	300
Mar 19, 2026	25.02	25.21	25.02	25.12	-2.99%	600
Mar 18, 2026	25.74	26.18	25.74	25.89	-1.36%	4.20K
Mar 17, 2026	26.00	26.25	26.00	26.25	-3.00%	200
Mar 16, 2026	27.37	27.37	27.03	27.06	-0.51%	500
Mar 13, 2026	26.87	27.26	26.87	27.20	+1.69%	400
Mar 12, 2026	26.72	26.75	26.72	26.75	-5.23%	100
Mar 11, 2026	28.22	28.22	28.22	28.22	-1.66%	100
Mar 10, 2026	28.70	28.70	28.70	28.70	+1.74%	100
Mar 9, 2026	27.82	28.21	27.82	28.21	+2.33%	200
Mar 6, 2026	27.57	27.57	27.57	27.57	-0.57%	100
Mar 5, 2026	27.56	27.72	27.56	27.72	+0.17%	400
Mar 4, 2026	28.07	28.07	27.68	27.68	-4.78%	800
Mar 3, 2026	28.83	29.06	28.83	29.06	+5.31%	300
Mar 2, 2026	27.48	27.68	27.35	27.60	+0.58%	2.60K
Feb 27, 2026	27.75	27.75	27.44	27.44	-1.77%	400
Feb 26, 2026	27.90	27.94	27.79	27.94	-2.19%	3.40K
Feb 25, 2026	28.51	28.56	28.51	28.56	+2.15%	100
Feb 24, 2026	27.89	27.96	27.74	27.96	-0.61%	700
Feb 23, 2026	28.37	28.37	28.13	28.13	-2.55%	600
Feb 20, 2026	28.87	28.87	28.87	28.87	+3.14%	100
Feb 19, 2026	28.18	28.18	27.99	27.99	-1.17%	500
Feb 18, 2026	28.07	28.33	28.07	28.32	+2.79%	600
Feb 17, 2026	27.47	27.57	27.47	27.55	-0.48%	200
Feb 13, 2026	27.81	27.83	27.68	27.68	-3.03%	2.70K
Feb 12, 2026	28.70	28.70	28.32	28.55	-8.19%	4.80K
Feb 11, 2026	30.46	31.09	30.46	31.09	+0.81%	400
Feb 10, 2026	31.03	31.03	30.84	30.84	-3.59%	100
Feb 9, 2026	31.87	31.99	31.74	31.99	+2.67%	1.50K
Feb 6, 2026	30.78	31.16	30.78	31.16	+1.60%	400
Feb 5, 2026	30.80	31.14	30.67	30.67	-5.69%	800
Feb 4, 2026	32.51	32.51	32.51	32.51	+1.97%	100
Feb 3, 2026	31.80	31.89	31.80	31.89	-2.91%	600
Feb 2, 2026	32.24	32.97	32.24	32.84	+2.95%	1.30K
Jan 30, 2026	31.76	31.91	31.68	31.90	-2.50%	800
Jan 29, 2026	32.59	32.73	32.59	32.72	-2.83%	300
Jan 28, 2026	33.67	33.67	33.67	33.67	-2.51%	100
Jan 27, 2026	34.48	34.58	34.46	34.54	+0.81%	700
Jan 26, 2026	34.28	34.28	34.07	34.26	-0.75%	900
Jan 23, 2026	34.57	34.57	34.40	34.52	-0.19%	600
Jan 22, 2026	34.50	34.81	34.47	34.58	+0.82%	1.40K
Jan 21, 2026	34.02	34.30	34.02	34.30	+3.48%	2.40K
Jan 20, 2026	33.23	33.23	33.02	33.15	-7.93%	700
Jan 16, 2026	36.45	36.45	36.01	36.01	+0.19%	400
Jan 15, 2026	36.09	36.11	35.94	35.94	-0.42%	500
Jan 14, 2026	35.92	36.09	35.92	36.09	+1.74%	600
Jan 13, 2026	35.54	35.54	35.47	35.47	+0.32%	200
Jan 12, 2026	35.22	35.36	35.22	35.36	+0.83%	1.30K
Jan 9, 2026	34.64	35.07	34.64	35.07	+1.35%	2.90K
Jan 8, 2026	34.40	34.60	34.40	34.60	+0.92%	1.00K
Jan 7, 2026	34.29	34.29	34.29	34.29	-0.48%	100
Jan 6, 2026	34.45	34.45	34.45	34.45	+1.22%	100
Jan 5, 2026	34.04	34.04	34.04	34.04	-1.50%	100
Jan 2, 2026	34.56	34.56	34.56	34.56	+1.01%	100
Dec 31, 2025	34.14	34.21	34.14	34.21	+0.44%	300
Dec 30, 2025	34.06	34.06	34.06	34.06	-0.24%	100
Dec 29, 2025	34.09	34.14	34.09	34.14	-0.63%	3.70K
Dec 26, 2025	34.22	34.36	34.22	34.36	+0.01%	100
Dec 24, 2025	34.35	34.35	34.35	34.35	-0.49%	200
Dec 23, 2025	34.58	34.58	34.52	34.52	+0.56%	200
Dec 22, 2025	34.05	34.33	34.05	34.33	+0.94%	500
Dec 19, 2025	33.79	34.01	33.79	34.01	+1.24%	1.70K
Dec 18, 2025	33.96	33.96	33.59	33.59	-0.53%	100
Dec 17, 2025	33.77	33.77	33.77	33.77	-1.29%	100
Dec 16, 2025	34.38	34.40	34.21	34.21	+0.62%	3.20K
Dec 15, 2025	33.93	34.10	33.93	34.00	+1.52%	1.20K
Dec 12, 2025	33.48	33.49	33.48	33.49	-0.61%	300
Dec 11, 2025	33.63	33.70	33.60	33.70	+1.41%	1.90K
Dec 10, 2025	33.13	33.23	33.13	33.23	+0.13%	1.60K
Dec 9, 2025	32.71	33.19	32.71	33.19	+1.10%	1.00K
Dec 8, 2025	32.83	32.83	32.83	32.83	+0.26%	100
Dec 5, 2025	32.74	32.74	32.74	32.74	-0.85%	100
Dec 4, 2025	33.02	33.02	33.02	33.02	+0.87%	100
Dec 3, 2025	32.74	32.74	32.74	32.74	+0.08%	100
Dec 2, 2025	32.81	32.81	32.71	32.71	-1.01%	400
Dec 1, 2025	33.21	33.21	32.88	33.04	-0.68%	700
Nov 28, 2025	33.27	33.27	33.27	33.27	+1.97%	900
Nov 26, 2025	32.52	32.63	32.52	32.63	-0.62%	200
Nov 25, 2025	32.61	32.83	32.61	32.83	+1.60%	400
Nov 24, 2025	31.92	32.31	31.92	32.31	+0.31%	1.30K
Nov 21, 2025	32.21	32.21	32.21	32.21	-0.24%	100
Nov 20, 2025	32.30	32.30	32.29	32.29	-0.00%	800
Nov 19, 2025	32.21	32.37	32.19	32.29	-0.59%	2.50K
Nov 18, 2025	32.35	32.48	32.34	32.48	+2.09%	2.50K
Nov 17, 2025	31.82	31.82	31.82	31.82	-1.65%	200
Nov 14, 2025	32.41	32.41	32.35	32.35	-0.47%	100
Nov 13, 2025	32.50	32.50	32.50	32.50	-0.85%	100
Nov 12, 2025	32.70	32.78	32.70	32.78	+1.70%	400
Nov 11, 2025	32.10	32.24	32.10	32.24	+0.81%	500
Nov 10, 2025	31.90	31.98	31.90	31.98	+0.32%	700
Nov 7, 2025	31.78	31.87	31.77	31.87	-0.66%	800
Nov 6, 2025	32.09	32.09	32.09	32.09	-1.34%	100
Nov 5, 2025	32.77	32.77	32.52	32.52	-0.76%	200
Nov 4, 2025	32.59	32.91	32.59	32.77	+0.72%	3.10K
Nov 3, 2025	32.21	32.54	32.21	32.54	+3.83%	1.60K
Oct 31, 2025	31.34	31.34	31.34	31.34	+0.18%	100
Oct 30, 2025	31.74	31.74	31.22	31.28	-0.42%	1.90K
Oct 29, 2025	31.32	31.52	31.29	31.41	+0.49%	2.50K
Oct 28, 2025	31.35	31.35	31.26	31.26	+0.99%	900
Oct 27, 2025	30.78	30.99	30.78	30.96	-1.04%	700
Oct 24, 2025	31.17	31.28	31.17	31.28	+0.35%	2.40K
Oct 23, 2025	31.46	31.46	31.17	31.17	-0.27%	200
Oct 22, 2025	31.21	31.26	31.21	31.26	-1.17%	200
Oct 21, 2025	31.74	31.74	31.62	31.62	-0.80%	200
Oct 20, 2025	31.88	31.88	31.88	31.88	+0.78%	200
Oct 17, 2025	31.80	31.80	31.53	31.63	+0.27%	3.80K
Oct 16, 2025	31.40	31.57	31.40	31.55	+1.34%	1.40K
Oct 15, 2025	31.04	31.13	30.94	31.13	+1.71%	9.30K
Oct 14, 2025	30.75	30.75	30.61	30.61	-1.34%	700
Oct 13, 2025	30.91	31.02	30.91	31.02	—	10.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRN chart for longer ranges.