Skip to main content
KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
27.69
+0.24 (0.86%)
At close: May 29, 2025, 4:00 PM
27.69
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

KCAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202527.6927.6927.6927.6927.690.86%2
May 28, 202527.4527.4527.4527.4527.450.05%1
May 27, 202527.4327.4327.4327.4327.43-1.84%25
May 23, 202527.9527.9527.9527.9527.950.10%10
May 22, 202527.9227.9227.9227.9227.920.14%-
May 21, 202527.8827.8827.8827.8827.880.49%12
May 20, 202527.7527.7527.7527.7527.750.34%12
May 19, 202527.6027.6527.6027.6527.65-0.31%186
May 16, 202527.7427.7427.7427.7427.74-0.06%12
May 15, 202527.7527.7527.7527.7527.75-0.99%5
May 14, 202528.0328.0328.0328.0328.030.47%74
May 13, 202527.9027.9027.9027.9027.900.08%1
May 12, 202527.8827.8827.8827.8827.882.23%3
May 9, 202527.2727.2727.2727.2727.270.07%12
May 8, 202527.2527.2527.2527.2527.251.29%-
May 7, 202526.9126.9126.9126.9126.91-0.57%-
May 6, 202527.0627.0627.0627.0627.060.29%1,591
May 5, 202527.0927.0926.9826.9826.980.18%1,591
May 2, 202526.9326.9326.9326.9326.932.38%-
May 1, 202526.3126.3126.3126.3126.31-0.49%1,003
Apr 30, 202526.3126.4426.3126.4426.44-1.17%1,003
Apr 29, 202526.7526.7526.7526.7526.75-0.25%13
Apr 28, 202526.8226.8226.8226.8226.820.15%13
Apr 25, 202526.7826.7826.7826.7826.780.32%17
Apr 24, 202526.6926.6926.6926.6926.690.62%16
Apr 23, 202526.5326.5326.5326.5326.530.62%5
Apr 22, 202526.3626.3626.3626.3626.360.65%12
Apr 21, 202526.1926.1926.1926.1926.190.96%12
Apr 17, 202526.0026.0025.9425.9425.94-0.59%100
Apr 16, 202526.1026.1026.1026.1026.100.98%2
Apr 15, 202525.8425.8425.8425.8425.84-0.20%1
Apr 14, 202525.9025.9025.9025.9025.900.13%-
Apr 11, 202525.8625.8625.8625.8625.861.47%4
Apr 10, 202525.4925.4925.4925.4925.491.61%2
Apr 9, 202525.0925.0925.0925.0925.093.40%56
Apr 8, 202524.3424.3424.2624.2624.260.94%158
Apr 7, 202524.0424.0424.0424.0424.04-7.47%47
Apr 4, 202525.9725.9725.9725.9725.97-2.98%10
Apr 3, 202526.7526.7726.7526.7726.77-1.56%102
Apr 2, 202527.2027.2027.2027.2027.200.68%2
Apr 1, 202527.0127.0127.0127.0127.01-0.44%2
Mar 31, 202527.1327.1327.1327.1327.130.81%2
Mar 28, 202526.9126.9126.9126.9126.91-0.76%36
Mar 27, 202527.1227.1227.1227.1227.120.32%36
Mar 26, 202527.0327.0327.0327.0327.03-0.69%3
Mar 25, 202527.2227.2227.2227.2227.220.35%10
Mar 24, 202527.1327.1327.1327.1327.130.99%48
Mar 21, 202526.8626.8626.8626.8626.86-1.03%40
Mar 20, 202527.1427.1427.1427.1427.14-0.93%5
Mar 19, 202527.3427.3927.3427.3927.39-0.33%113