KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
23.47
-0.06 (-0.26%)
At close: Jul 14, 2025, 4:00 PM
23.47
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 23.52 | 23.61 | 23.46 | 23.53 | 23.53 | -0.18% | 2,099 |
| Jul 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - | 78 |
| Jul 9, 2025 | 23.44 | 23.58 | 23.44 | 23.58 | 23.58 | 0.25% | 209 |
| Jul 8, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.04% | 61 |
| Jul 7, 2025 | 23.77 | 23.78 | 23.76 | 23.76 | 23.76 | -1.59% | 808 |
| Jul 3, 2025 | 24.24 | 24.24 | 24.15 | 24.15 | 24.15 | 0.94% | 13,750 |
| Jul 2, 2025 | 23.80 | 23.93 | 23.80 | 23.92 | 23.92 | 1.24% | 547 |
| Jul 1, 2025 | 23.41 | 23.63 | 23.41 | 23.63 | 23.63 | 2.32% | 255 |
| Jun 30, 2025 | 23.03 | 23.10 | 23.03 | 23.10 | 23.10 | -2.25% | 206 |
| Jun 27, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.61% | 56 |
| Jun 26, 2025 | 23.39 | 23.48 | 23.39 | 23.48 | 23.48 | -0.62% | 2,652 |
| Jun 25, 2025 | 23.59 | 23.63 | 23.52 | 23.63 | 23.63 | -2.61% | 586 |
| Jun 24, 2025 | 24.43 | 24.43 | 24.17 | 24.26 | 24.26 | 0.05% | 1,506 |
| Jun 23, 2025 | 23.97 | 24.26 | 23.97 | 24.25 | 24.25 | 1.40% | 5,295 |
| Jun 20, 2025 | 24.01 | 24.01 | 23.88 | 23.92 | 23.92 | -1.69% | 476 |
| Jun 18, 2025 | 24.39 | 24.39 | 24.23 | 24.33 | 24.33 | -0.06% | 997 |
| Jun 17, 2025 | 24.32 | 24.49 | 24.32 | 24.34 | 24.34 | -1.08% | 1,554 |
| Jun 16, 2025 | 24.79 | 24.79 | 24.53 | 24.61 | 24.61 | -0.69% | 1,327 |
| Jun 13, 2025 | 24.94 | 24.98 | 24.78 | 24.78 | 24.78 | -0.45% | 1,097 |
| Jun 12, 2025 | 24.34 | 24.89 | 24.34 | 24.89 | 24.89 | 2.42% | 1,799 |
| Jun 11, 2025 | 24.20 | 24.38 | 24.20 | 24.30 | 24.30 | 2.44% | 9,492 |
| Jun 10, 2025 | 23.81 | 23.81 | 23.62 | 23.73 | 23.73 | -1.37% | 1,161 |
| Jun 9, 2025 | 23.98 | 24.05 | 23.98 | 24.05 | 24.05 | 0.46% | 370 |
| Jun 6, 2025 | 23.70 | 23.95 | 23.70 | 23.95 | 23.95 | 0.82% | 497 |
| Jun 5, 2025 | 23.96 | 23.96 | 23.70 | 23.75 | 23.75 | 0.63% | 1,007 |
| Jun 4, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 0.14% | 1,352 |
| Jun 3, 2025 | 23.45 | 23.57 | 23.45 | 23.57 | 23.57 | 1.64% | 530 |
| Jun 2, 2025 | 23.15 | 23.19 | 23.10 | 23.19 | 23.19 | 2.03% | 2,248 |
| May 30, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.87% | 211 |
| May 29, 2025 | 22.87 | 22.93 | 22.84 | 22.93 | 22.93 | -1.09% | 2,073 |
| May 28, 2025 | 23.25 | 23.25 | 23.13 | 23.18 | 23.18 | 1.15% | 1,169 |
| May 27, 2025 | 23.35 | 23.35 | 22.80 | 22.92 | 22.92 | -1.04% | 2,387 |
| May 23, 2025 | 22.83 | 23.16 | 22.83 | 23.16 | 23.16 | -0.26% | 837 |
| May 22, 2025 | 23.13 | 23.31 | 23.13 | 23.22 | 23.22 | -0.42% | 384 |
| May 21, 2025 | 23.33 | 23.54 | 23.32 | 23.32 | 23.32 | -0.80% | 2,016 |
| May 20, 2025 | 22.97 | 23.50 | 22.97 | 23.50 | 23.50 | 3.93% | 956 |
| May 19, 2025 | 22.30 | 22.61 | 22.28 | 22.61 | 22.61 | -0.44% | 4,910 |
| May 16, 2025 | 22.67 | 22.73 | 22.67 | 22.71 | 22.71 | -2.79% | 491 |
| May 15, 2025 | 23.31 | 23.37 | 23.31 | 23.37 | 23.37 | 1.83% | 239 |
| May 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.29% | 72 |
| May 13, 2025 | 23.30 | 23.30 | 23.25 | 23.25 | 23.25 | 0.26% | 629 |
| May 12, 2025 | 23.05 | 23.21 | 23.05 | 23.19 | 23.19 | 3.02% | 1,240 |
| May 9, 2025 | 22.43 | 22.51 | 22.43 | 22.51 | 22.51 | -0.70% | 1,024 |
| May 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.19% | 5 |
| May 7, 2025 | 22.74 | 22.94 | 22.74 | 22.94 | 22.94 | 1.97% | 647 |
| May 6, 2025 | 22.06 | 22.49 | 22.06 | 22.49 | 22.49 | 3.32% | 1,953 |
| May 5, 2025 | 21.71 | 21.80 | 21.69 | 21.77 | 21.77 | -1.92% | 597 |
| May 2, 2025 | 22.09 | 22.35 | 22.09 | 22.20 | 22.20 | 3.39% | 1,528 |
| May 1, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.34% | 9 |
| Apr 30, 2025 | 21.43 | 21.54 | 21.43 | 21.54 | 21.54 | 2.46% | 350 |