Skip to main content
KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
26.58
+0.12 (0.45%)
Dec 16, 2024, 3:55 PM EST - Market closed

KCAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.6326.6326.6326.6326.630.19%86
Dec 19, 202426.5826.5826.5826.5826.580.45%3
Dec 18, 202426.4726.4726.4726.4726.47-0.97%3
Dec 17, 202426.7326.7326.7326.7326.73-1.14%15
Dec 16, 202427.0327.0327.0327.0326.45-0.15%195
Dec 13, 202427.0827.0827.0827.0826.49-1.13%-
Dec 12, 202427.3827.3827.3827.3826.790.15%3
Dec 11, 202427.3427.3427.3427.3426.75-0.45%3
Dec 10, 202427.4727.4727.4727.4726.87-4.21%82
Dec 9, 202428.6729.0428.6728.6728.055.41%52,910
Dec 6, 202427.2027.2027.2027.2026.610.09%2
Dec 5, 202427.1827.1827.1827.1826.590.33%3
Dec 4, 202427.0927.0927.0927.0926.500.09%3
Dec 3, 202427.0627.0627.0627.0626.470.33%2
Dec 2, 202426.9726.9726.9726.9726.39-0.39%42
Nov 29, 202426.9327.1326.9327.0826.49-0.01%1,500
Nov 27, 202427.0827.0827.0827.0826.491.84%1
Nov 26, 202426.5926.5926.5926.5926.010.08%5
Nov 25, 202426.5726.5726.5726.5725.99-0.66%7
Nov 22, 202426.7526.7526.7526.7526.17-2.59%107
Nov 21, 202427.4427.4627.4427.4626.860.28%119
Nov 20, 202427.3827.3827.3827.3826.79-0.09%-
Nov 19, 202427.4127.4127.4127.4126.81-0.05%-
Nov 18, 202427.4227.4227.4227.4226.830.73%-
Nov 15, 202427.2527.2527.2227.2226.63-0.04%117
Nov 14, 202427.2327.2327.2327.2326.64-1.40%13
Nov 13, 202427.6227.6227.6227.6227.021.02%1
Nov 12, 202427.3227.3427.3227.3426.75-1.65%543
Nov 11, 202427.8227.8227.7427.8027.200.90%1,601
Nov 8, 202427.5527.5527.5527.5526.95-4.53%3
Nov 7, 202428.8628.8628.8628.8628.233.76%-
Nov 6, 202427.8127.8127.8127.8127.21-2.50%-
Nov 5, 202428.5328.5328.5328.5327.911.66%21
Nov 4, 202428.0628.0628.0628.0627.451.22%21
Nov 1, 202427.7027.7227.7027.7227.120.91%3,051
Oct 31, 202427.4727.4727.4727.4726.88-1.09%2,166
Oct 30, 202427.6227.7827.6227.7827.17-0.67%2,166
Oct 29, 202427.9627.9627.9627.9627.35-0.53%129
Oct 28, 202428.0728.1128.0728.1127.50-0.20%129
Oct 25, 202428.1628.2328.1628.1727.55-0.55%537
Oct 24, 202428.2629.6227.2728.3227.71-0.25%9,764
Oct 23, 202428.3328.3928.3328.3927.77-1.23%298
Oct 22, 202428.7528.7528.7428.7428.121.42%195
Oct 21, 202428.4728.4728.3428.3427.73-1.15%108
Oct 18, 202428.7428.7428.6728.6728.053.55%5,831
Oct 17, 202427.6427.7127.6427.6927.09-1.69%57,200
Oct 16, 202428.1328.2028.1328.1727.561.60%3,605
Oct 15, 202427.9327.9327.5427.7227.12-3.71%4,218
Oct 14, 202428.7528.7928.7528.7928.170.11%679
Oct 11, 202428.7628.7628.7628.7628.13-0.10%76
Oct 10, 202428.6028.7928.6028.7928.162.24%379
Oct 9, 202428.1628.1628.1628.1627.55-6.26%172
Oct 8, 202430.1030.2729.7030.0429.39-8.91%4,409
Oct 7, 202432.1433.1632.1432.9832.263.63%11,439
Oct 4, 202430.9931.8230.9931.8231.133.98%9,664
Oct 3, 202430.7830.7830.6030.6029.94-1.23%1,861
Oct 2, 202430.4730.9830.4730.9830.315.22%1,200
Oct 1, 202429.1529.4529.1429.4528.811.65%1,775
Sep 30, 202429.1529.1528.9728.9728.342.78%1,218
Sep 27, 202428.3428.6728.1928.1927.570.57%10,658
Sep 26, 202428.0228.1328.0028.0327.425.80%3,820
Sep 25, 202426.6126.6126.4926.4925.92-0.64%1,604
Sep 24, 202426.5126.6626.5126.6626.086.93%1,274
Sep 23, 202424.9324.9324.9324.9324.390.96%-
Sep 20, 202424.7024.7024.7024.7024.160.95%8
Sep 19, 202424.4624.4624.4624.4623.931.05%-
Sep 18, 202424.2124.2124.2124.2123.680.72%120
Sep 17, 202424.0924.0924.0424.0423.51-0.02%120
Sep 16, 202424.0924.0924.0424.0423.520.28%353
Sep 13, 202423.9823.9823.9823.9823.460.44%1
Sep 12, 202423.8723.8723.8723.8723.350.29%340
Sep 11, 202423.8623.8623.7623.8023.28-1.35%340
Sep 10, 202424.1724.1924.1324.1323.60-0.33%363
Sep 9, 202424.2124.2124.2124.2123.68-2.03%-
Sep 6, 202424.7724.7724.7124.7124.17-0.22%660
Sep 5, 202424.7624.7624.7624.7624.220.26%601
Sep 4, 202424.7024.7024.7024.7024.16-0.60%220
Sep 3, 202424.8524.8524.8524.8524.31-1.31%8
Aug 30, 202425.2225.2325.1825.1824.631.08%196,391
Aug 29, 202424.9124.9524.9124.9124.370.10%1,846