Skip to main content
logo
KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
31.72
-0.07 (-0.23%)
At close: Mar 5, 2026, 4:00 PM EST
31.72
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

KCAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.7931.7931.6231.7231.72-0.23%400
Mar 4, 202631.7931.7931.7931.7931.790.64%2
Mar 3, 202631.4131.5931.4131.5931.59-1.36%354
Mar 2, 202631.8632.0231.8632.0232.021.73%308
Feb 27, 202631.4331.4831.4331.4831.48-0.59%204
Feb 26, 202631.6731.6731.6731.6731.67-0.06%14
Feb 25, 202631.5431.6931.5431.6931.690.83%1,115
Feb 24, 202631.2031.4231.2031.4231.421.47%2,672
Feb 23, 202630.9730.9730.9730.9730.97-0.05%11
Feb 20, 202630.9430.9930.9430.9930.990.29%3,364
Feb 19, 202630.8830.9030.8830.9030.90-0.41%531
Feb 18, 202631.1931.1931.0231.0231.020.26%111
Feb 17, 202630.9530.9530.9530.9530.950.65%29
Feb 13, 202630.7530.7530.7530.7530.75-0.63%17
Feb 12, 202630.9430.9430.9430.9430.94-0.21%9
Feb 11, 202631.0131.0131.0131.0131.01-0.17%34
Feb 10, 202631.0631.0631.0631.0631.060.25%28
Feb 9, 202630.8130.9830.8130.9830.981.26%301
Feb 6, 202630.5930.5930.5930.5930.591.18%114
Feb 5, 202630.3030.3030.2430.2430.24-0.53%222
Feb 4, 202630.4530.5230.4030.4030.400.26%854
Feb 3, 202630.3230.3230.3230.3230.320.22%132
Feb 2, 202630.1230.2530.1230.2530.25-0.44%518
Jan 30, 202630.3830.3830.3830.3830.38-0.68%51
Jan 29, 202630.4430.5930.3930.5930.590.70%1,345
Jan 28, 202630.5430.5430.3030.3830.38-0.28%2,355
Jan 27, 202630.2430.4630.2430.4630.460.31%330
Jan 26, 202630.4430.4430.2130.3730.370.58%1,509
Jan 23, 202630.1930.3130.0230.1930.19-0.88%2,974
Jan 22, 202630.4130.4630.2630.4630.46-0.06%2,318
Jan 21, 202630.4830.4830.4830.4830.48-0.33%187
Jan 20, 202630.5030.6030.3230.5830.580.92%3,117
Jan 16, 202630.3030.3830.3030.3030.30-0.76%1,149
Jan 15, 202630.5230.5330.5230.5330.530.93%316
Jan 14, 202630.1030.2730.0030.2530.25-0.65%7,992
Jan 13, 202630.4530.4530.4530.4530.45-0.69%496
Jan 12, 202630.7030.7530.6330.6630.660.57%1,750
Jan 9, 202630.5830.5830.2830.4930.49-0.11%1,305
Jan 8, 202630.5130.5230.3930.5230.52-0.60%768
Jan 7, 202630.7030.7030.7030.7030.70-0.54%61
Jan 6, 202631.0731.0830.8730.8730.870.49%3,406
Jan 5, 202630.7030.8230.5530.7230.72-0.60%2,091
Jan 2, 202630.9530.9530.7030.9030.901.39%5,493
Dec 31, 202530.4730.6030.3530.4830.480.15%1,056
Dec 30, 202530.2930.4330.2930.4330.430.47%3,821
Dec 29, 202530.1530.3530.1430.2930.21-0.55%2,727
Dec 26, 202530.4630.4630.4630.4630.380.51%21
Dec 24, 202530.1630.3630.1530.3130.22-0.16%5,614
Dec 23, 202530.3030.4230.2730.3630.270.28%6,420
Dec 22, 202530.2730.2730.2730.2730.19-25.81%648