KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
30.31
-0.17 (-0.54%)
At close: Jan 22, 2026, 4:00 PM EST
30.46
+0.15 (0.49%)
After-hours: Jan 22, 2026, 4:10 PM EST
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.41 | 30.48 | 30.41 | 30.41 | - | -0.22% | 714 |
| Jan 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.33% | 187 |
| Jan 20, 2026 | 30.50 | 30.60 | 30.32 | 30.58 | 30.58 | 0.92% | 3,117 |
| Jan 16, 2026 | 30.30 | 30.38 | 30.30 | 30.30 | 30.30 | -0.76% | 1,149 |
| Jan 15, 2026 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | 0.93% | 316 |
| Jan 14, 2026 | 30.10 | 30.27 | 30.00 | 30.25 | 30.25 | -0.65% | 7,992 |
| Jan 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.69% | 496 |
| Jan 12, 2026 | 30.70 | 30.75 | 30.63 | 30.66 | 30.66 | 0.57% | 1,750 |
| Jan 9, 2026 | 30.58 | 30.58 | 30.28 | 30.49 | 30.49 | -0.11% | 1,305 |
| Jan 8, 2026 | 30.51 | 30.52 | 30.39 | 30.52 | 30.52 | -0.60% | 768 |
| Jan 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.54% | 61 |
| Jan 6, 2026 | 31.07 | 31.08 | 30.87 | 30.87 | 30.87 | 0.49% | 3,406 |
| Jan 5, 2026 | 30.70 | 30.82 | 30.55 | 30.72 | 30.72 | -0.60% | 2,091 |
| Jan 2, 2026 | 30.95 | 30.95 | 30.70 | 30.90 | 30.90 | 1.39% | 5,493 |
| Dec 31, 2025 | 30.47 | 30.60 | 30.35 | 30.48 | 30.48 | 0.15% | 1,056 |
| Dec 30, 2025 | 30.29 | 30.43 | 30.29 | 30.43 | 30.43 | 0.47% | 3,821 |
| Dec 29, 2025 | 30.15 | 30.35 | 30.14 | 30.29 | 30.21 | -0.55% | 2,727 |
| Dec 26, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.38 | 0.51% | 21 |
| Dec 24, 2025 | 30.16 | 30.36 | 30.15 | 30.31 | 30.22 | -0.16% | 5,614 |
| Dec 23, 2025 | 30.30 | 30.42 | 30.27 | 30.36 | 30.27 | 0.28% | 6,420 |
| Dec 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.19 | -25.81% | 648 |
| Dec 19, 2025 | 40.72 | 40.84 | 40.65 | 40.80 | 30.00 | 0.54% | 3,294 |
| Dec 18, 2025 | 40.74 | 40.74 | 40.55 | 40.58 | 29.84 | 1.07% | 952 |
| Dec 17, 2025 | 40.16 | 40.18 | 40.13 | 40.15 | 29.53 | 0.78% | 3,111 |
| Dec 16, 2025 | 39.80 | 39.84 | 39.80 | 39.84 | 29.30 | -0.87% | 372 |
| Dec 15, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 29.55 | 0.06% | 18 |
| Dec 12, 2025 | 40.44 | 40.44 | 40.16 | 40.16 | 29.54 | -0.68% | 483 |
| Dec 11, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 29.74 | -0.41% | 837 |
| Dec 10, 2025 | 40.50 | 40.61 | 40.50 | 40.61 | 29.86 | 0.31% | 162 |
| Dec 9, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 29.77 | -0.21% | 89 |
| Dec 8, 2025 | 40.74 | 40.75 | 40.57 | 40.57 | 29.83 | 1.05% | 4,981 |
| Dec 5, 2025 | 40.28 | 40.46 | 40.13 | 40.15 | 29.52 | 0.43% | 2,272 |
| Dec 4, 2025 | 39.95 | 40.01 | 39.69 | 39.98 | 29.40 | 0.21% | 8,061 |
| Dec 3, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 29.33 | 1.01% | 7 |
| Dec 2, 2025 | 39.57 | 39.57 | 39.47 | 39.49 | 29.04 | -0.55% | 17,302 |
| Dec 1, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 29.20 | 1.38% | - |
| Nov 28, 2025 | 38.99 | 39.35 | 38.99 | 39.17 | 28.80 | 0.67% | 234 |
| Nov 26, 2025 | 38.76 | 38.91 | 38.76 | 38.91 | 28.61 | 0.17% | 101 |
| Nov 25, 2025 | 38.68 | 38.85 | 38.68 | 38.85 | 28.57 | 1.30% | 1,106 |
| Nov 24, 2025 | 38.09 | 38.35 | 38.09 | 38.35 | 28.20 | -0.05% | 163 |
| Nov 21, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 28.21 | -1.38% | 7 |
| Nov 20, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 28.61 | 0.05% | 41 |
| Nov 19, 2025 | 38.91 | 38.91 | 38.76 | 38.88 | 28.59 | 0.52% | 1,061 |
| Nov 18, 2025 | 38.34 | 38.68 | 38.34 | 38.68 | 28.45 | -0.39% | 371 |
| Nov 17, 2025 | 39.11 | 39.11 | 38.83 | 38.83 | 28.56 | -1.20% | 374 |
| Nov 14, 2025 | 39.59 | 39.60 | 39.18 | 39.31 | 28.90 | -0.56% | 2,736 |
| Nov 13, 2025 | 39.97 | 39.97 | 39.51 | 39.53 | 29.07 | -0.41% | 2,081 |
| Nov 12, 2025 | 39.83 | 39.83 | 39.66 | 39.69 | 29.19 | 0.84% | 766 |
| Nov 11, 2025 | 39.57 | 39.58 | 39.36 | 39.36 | 28.94 | -1.01% | 1,514 |
| Nov 10, 2025 | 39.86 | 39.86 | 39.67 | 39.76 | 29.24 | 0.54% | 1,532 |