KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
31.86
-0.16 (-0.49%)
At close: Aug 1, 2025, 4:00 PM
31.86
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.77 | 31.86 | 31.77 | 31.86 | 31.86 | -0.49% | 201 |
| Jul 31, 2025 | 32.00 | 32.01 | 31.96 | 32.01 | 32.01 | -0.86% | 1,224 |
| Jul 30, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.29% | 44 |
| Jul 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.98% | 910 |
| Jul 28, 2025 | 31.98 | 31.98 | 31.89 | 31.89 | 31.89 | 0.24% | 910 |
| Jul 25, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.59% | 86 |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.14% | 86 |
| Jul 23, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.04% | 40 |
| Jul 22, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.24% | 6 |
| Jul 21, 2025 | 31.90 | 31.98 | 31.90 | 31.98 | 31.98 | 0.50% | 344 |
| Jul 18, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.59% | 57 |
| Jul 17, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.32% | 57 |
| Jul 16, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.46% | 3 |
| Jul 15, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.43% | 2 |
| Jul 14, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.83% | 2 |
| Jul 11, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.05% | 7 |
| Jul 10, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.08% | 106 |
| Jul 9, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.21% | 35 |
| Jul 8, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.86% | 16 |
| Jul 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.18% | 16 |
| Jul 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.25% | 3 |
| Jul 2, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.38% | 3 |
| Jul 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.77% | 16 |
| Jun 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.66% | 9 |
| Jun 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.32% | 54 |
| Jun 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.57% | 3 |
| Jun 25, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.56% | 3 |
| Jun 24, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.82% | 7 |
| Jun 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.13% | 10 |
| Jun 20, 2025 | 29.57 | 29.57 | 29.49 | 29.49 | 29.49 | 0.38% | 400 |
| Jun 18, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 1.27% | 1 |
| Jun 17, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.29% | 2 |
| Jun 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.18% | 3 |
| Jun 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.58% | 150 |
| Jun 12, 2025 | 28.85 | 28.93 | 28.85 | 28.93 | 28.93 | 1.22% | 150 |
| Jun 11, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.22% | 1 |
| Jun 10, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.18% | 1 |
| Jun 9, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% | 7 |
| Jun 6, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.12% | 75 |
| Jun 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.51% | 1 |
| Jun 4, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.17% | 2 |
| Jun 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 1.12% | 3 |
| Jun 2, 2025 | 27.48 | 27.60 | 27.43 | 27.58 | 27.58 | 0.12% | 2,404 |
| May 30, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.51% | 2 |
| May 29, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.86% | 2 |
| May 28, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.05% | 1 |
| May 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.84% | 25 |
| May 23, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.10% | 10 |
| May 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.14% | - |
| May 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.49% | 12 |