KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
30.94
-0.06 (-0.21%)
At close: Feb 12, 2026, 4:00 PM EST
30.94
0.00 (0.00%)
After-hours: Feb 12, 2026, 6:30 PM EST
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.17% | 34 |
| Feb 10, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.25% | 28 |
| Feb 9, 2026 | 30.81 | 30.98 | 30.81 | 30.98 | 30.98 | 1.26% | 301 |
| Feb 6, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.18% | 114 |
| Feb 5, 2026 | 30.30 | 30.30 | 30.24 | 30.24 | 30.24 | -0.53% | 222 |
| Feb 4, 2026 | 30.45 | 30.52 | 30.40 | 30.40 | 30.40 | 0.26% | 854 |
| Feb 3, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.22% | 132 |
| Feb 2, 2026 | 30.12 | 30.25 | 30.12 | 30.25 | 30.25 | -0.44% | 518 |
| Jan 30, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.68% | 51 |
| Jan 29, 2026 | 30.44 | 30.59 | 30.39 | 30.59 | 30.59 | 0.70% | 1,345 |
| Jan 28, 2026 | 30.54 | 30.54 | 30.30 | 30.38 | 30.38 | -0.28% | 2,355 |
| Jan 27, 2026 | 30.24 | 30.46 | 30.24 | 30.46 | 30.46 | 0.31% | 330 |
| Jan 26, 2026 | 30.44 | 30.44 | 30.21 | 30.37 | 30.37 | 0.58% | 1,509 |
| Jan 23, 2026 | 30.19 | 30.31 | 30.02 | 30.19 | 30.19 | -0.88% | 2,974 |
| Jan 22, 2026 | 30.41 | 30.46 | 30.26 | 30.46 | 30.46 | -0.06% | 2,318 |
| 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% | - |