KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
26.98
+0.23 (0.86%)
May 5, 2025, 1:40 PM EDT - Market closed
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 27.09 | 27.09 | 26.98 | 26.98 | 26.98 | 0.18% | 1,591 |
| May 2, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 2.38% | - |
| May 1, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.49% | 1,003 |
| Apr 30, 2025 | 26.31 | 26.44 | 26.31 | 26.44 | 26.44 | -1.17% | 1,003 |
| Apr 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.25% | 13 |
| Apr 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.15% | 13 |
| Apr 25, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.32% | 17 |
| Apr 24, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.62% | 16 |
| Apr 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.62% | 5 |
| Apr 22, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.65% | 12 |
| Apr 21, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.96% | 12 |
| Apr 17, 2025 | 26.00 | 26.00 | 25.94 | 25.94 | 25.94 | -0.59% | 100 |
| Apr 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.98% | 2 |
| Apr 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.20% | 1 |
| Apr 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.13% | - |
| Apr 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.47% | 4 |
| Apr 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.61% | 2 |
| Apr 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 3.40% | 56 |
| Apr 8, 2025 | 24.34 | 24.34 | 24.26 | 24.26 | 24.26 | 0.94% | 158 |
| Apr 7, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -7.47% | 47 |
| Apr 4, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.98% | 10 |
| Apr 3, 2025 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | -1.56% | 102 |
| Apr 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.68% | 2 |
| Apr 1, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.44% | 2 |
| Mar 31, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.81% | 2 |
| Mar 28, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.76% | 36 |
| Mar 27, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.32% | 36 |
| Mar 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.69% | 3 |
| Mar 25, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.35% | 10 |
| Mar 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.99% | 48 |
| Mar 21, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.03% | 40 |
| Mar 20, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.93% | 5 |
| Mar 19, 2025 | 27.34 | 27.39 | 27.34 | 27.39 | 27.39 | -0.33% | 113 |
| Mar 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.08% | 11 |
| Mar 17, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.33% | 120 |
| Mar 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.03% | 2 |
| Mar 13, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.14% | 100 |
| Mar 12, 2025 | 26.98 | 27.01 | 26.98 | 27.01 | 27.01 | -0.11% | 100 |
| Mar 11, 2025 | 27.04 | 27.04 | 27.03 | 27.04 | 27.04 | 0.82% | 200 |
| Mar 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.91% | 22 |
| Mar 7, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.57% | 2 |
| Mar 6, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.25% | 47 |
| Mar 5, 2025 | 27.12 | 27.28 | 27.12 | 27.28 | 27.28 | 1.94% | 304 |
| Mar 4, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.79% | 4 |
| Mar 3, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.78% | 12 |
| Feb 28, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.26% | 301 |
| Feb 27, 2025 | 27.14 | 27.14 | 27.11 | 27.11 | 27.11 | -0.17% | 301 |
| Feb 26, 2025 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | 0.60% | 1,698 |
| Feb 25, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.16% | 2 |
| Feb 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.62% | 1,315 |