KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
39.04
-0.01 (-0.02%)
At close: Nov 4, 2025, 4:00 PM EST
39.04
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 39.02 | 39.04 | 39.01 | 39.04 | 39.04 | -0.02% | 1,018 |
| Nov 3, 2025 | 38.97 | 39.05 | 38.97 | 39.05 | 39.05 | 0.50% | 241 |
| Oct 31, 2025 | 38.73 | 38.85 | 38.73 | 38.85 | 38.85 | -1.77% | 251 |
| Oct 30, 2025 | 39.81 | 39.81 | 39.50 | 39.55 | 39.55 | -0.94% | 74,778 |
| Oct 29, 2025 | 39.86 | 39.93 | 39.86 | 39.93 | 39.93 | 0.08% | 184 |
| Oct 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.11% | 191 |
| Oct 27, 2025 | 39.91 | 39.91 | 39.85 | 39.85 | 39.85 | 1.66% | 375 |
| Oct 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.53% | 197 |
| Oct 23, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.53% | 220 |
| Oct 22, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.67% | 3 |
| Oct 21, 2025 | 38.16 | 38.16 | 38.15 | 38.15 | 38.15 | 0.87% | 107 |
| Oct 20, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.40% | 6 |
| Oct 17, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.33% | 27 |
| Oct 16, 2025 | 37.78 | 37.79 | 37.78 | 37.79 | 37.79 | 0.90% | 231 |
| Oct 15, 2025 | 37.52 | 37.52 | 37.46 | 37.46 | 37.46 | 0.70% | 343 |
| Oct 14, 2025 | 37.08 | 37.23 | 37.08 | 37.20 | 37.20 | -0.48% | 668 |
| Oct 13, 2025 | 37.46 | 37.46 | 37.38 | 37.38 | 37.38 | 2.38% | 446 |
| Oct 10, 2025 | 37.60 | 37.60 | 36.35 | 36.51 | 36.51 | -2.62% | 2,605 |
| Oct 9, 2025 | 37.57 | 37.57 | 37.49 | 37.49 | 37.49 | 0.27% | 285 |
| Oct 8, 2025 | 37.40 | 37.41 | 37.39 | 37.39 | 37.39 | -0.19% | 1,314 |
| Oct 7, 2025 | 37.60 | 37.60 | 37.46 | 37.46 | 37.46 | -0.34% | 407 |
| Oct 6, 2025 | 37.61 | 37.61 | 37.59 | 37.59 | 37.59 | 0.25% | 142 |
| Oct 3, 2025 | 37.54 | 37.54 | 37.49 | 37.49 | 37.49 | -0.27% | 105 |
| Oct 2, 2025 | 37.84 | 37.84 | 37.60 | 37.60 | 37.60 | 0.01% | 310 |
| Oct 1, 2025 | 37.58 | 37.59 | 37.58 | 37.59 | 37.59 | 0.04% | 144 |
| Sep 30, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.17% | 201 |
| Sep 29, 2025 | 37.28 | 37.52 | 37.28 | 37.52 | 37.52 | 1.45% | 3,910 |
| Sep 26, 2025 | 36.87 | 36.98 | 36.87 | 36.98 | 36.98 | -0.16% | 766 |
| Sep 25, 2025 | 37.05 | 37.05 | 37.04 | 37.04 | 37.04 | 0.01% | 391 |
| Sep 24, 2025 | 37.05 | 37.05 | 37.01 | 37.04 | 37.04 | -0.03% | 2,552 |
| Sep 23, 2025 | 37.05 | 37.07 | 37.05 | 37.05 | 37.05 | 0.73% | 550 |
| Sep 22, 2025 | 36.70 | 36.78 | 36.70 | 36.78 | 36.78 | 0.31% | 118 |
| Sep 19, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.51% | 29 |
| Sep 18, 2025 | 36.34 | 36.48 | 36.34 | 36.48 | 36.48 | -1.09% | 301 |
| Sep 17, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.21% | 66 |
| Sep 16, 2025 | 36.78 | 36.80 | 36.78 | 36.80 | 36.80 | -0.50% | 914 |
| Sep 15, 2025 | 37.03 | 37.05 | 36.99 | 36.99 | 36.99 | -0.47% | 2,981 |
| Sep 12, 2025 | 37.20 | 37.21 | 37.16 | 37.16 | 37.16 | -1.26% | 3,064 |
| Sep 11, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 3.18% | 165 |
| Sep 10, 2025 | 36.44 | 36.48 | 36.44 | 36.48 | 36.48 | 0.58% | 245 |
| Sep 9, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.39% | 160 |
| Sep 8, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.52% | 163 |
| Sep 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.59% | 47 |
| Sep 4, 2025 | 36.03 | 36.07 | 35.90 | 36.03 | 36.03 | -2.01% | 64,366 |
| Sep 3, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.12% | 58 |
| Sep 2, 2025 | 36.86 | 36.86 | 36.81 | 36.81 | 36.81 | 0.48% | 537 |
| Aug 29, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.16% | 26 |
| Aug 28, 2025 | 36.12 | 36.24 | 36.12 | 36.22 | 36.22 | 3.52% | 323 |
| Aug 27, 2025 | 34.97 | 34.99 | 34.95 | 34.99 | 34.99 | -1.00% | 477 |
| Aug 26, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.55% | 42 |