KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
21.15
+0.47 (2.26%)
At close: Mar 7, 2025, 4:00 PM
20.71
-0.44 (-2.09%)
After-hours: Mar 7, 2025, 5:17 PM EST
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 21.07 | 21.20 | 21.07 | 21.15 | 21.15 | 2.26% | 647 |
| Mar 6, 2025 | 20.83 | 20.83 | 20.65 | 20.69 | 20.69 | -1.81% | 489 |
| Mar 5, 2025 | 21.08 | 21.22 | 20.96 | 21.07 | 21.07 | 1.46% | 2,721 |
| Mar 4, 2025 | 20.60 | 20.76 | 20.58 | 20.76 | 20.76 | -2.61% | 4,463 |
| Mar 3, 2025 | 21.39 | 21.45 | 21.30 | 21.32 | 21.32 | 1.18% | 887 |
| Feb 28, 2025 | 21.19 | 21.25 | 20.97 | 21.07 | 21.07 | -2.77% | 3,851 |
| Feb 27, 2025 | 21.70 | 21.72 | 21.60 | 21.67 | 21.67 | 1.51% | 982 |
| Feb 26, 2025 | 21.41 | 21.41 | 21.28 | 21.35 | 21.35 | -0.58% | 5,553 |
| Feb 25, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.48 | -2.70% | 1,259 |
| Feb 24, 2025 | 21.97 | 22.07 | 21.76 | 22.07 | 22.07 | 0.23% | 3,563 |
| Feb 21, 2025 | 22.00 | 22.10 | 21.95 | 22.02 | 22.02 | 1.52% | 6,106 |
| Feb 20, 2025 | 21.77 | 21.80 | 21.62 | 21.69 | 21.69 | -1.03% | 2,588 |
| Feb 19, 2025 | 21.85 | 21.92 | 21.85 | 21.92 | 21.92 | -3.05% | 398 |
| Feb 18, 2025 | 23.87 | 23.87 | 22.34 | 22.61 | 22.61 | -5.49% | 3,006 |
| Feb 14, 2025 | 23.86 | 23.92 | 23.86 | 23.92 | 23.92 | 2.70% | 3,399 |
| Feb 13, 2025 | 23.33 | 23.45 | 23.09 | 23.29 | 23.29 | -3.14% | 7,543 |
| Feb 12, 2025 | 23.88 | 24.05 | 23.72 | 24.05 | 24.05 | -0.99% | 7,847 |
| Feb 11, 2025 | 24.36 | 24.36 | 24.19 | 24.29 | 24.29 | -0.55% | 406 |
| Feb 10, 2025 | 24.44 | 24.46 | 24.38 | 24.42 | 24.42 | 0.76% | 2,028 |
| Feb 7, 2025 | 24.28 | 24.28 | 24.18 | 24.24 | 24.24 | -0.04% | 1,622 |
| Feb 6, 2025 | 24.17 | 24.26 | 24.17 | 24.25 | 24.25 | 0.79% | 1,101 |
| Feb 5, 2025 | 24.09 | 24.09 | 24.00 | 24.06 | 24.06 | 0.35% | 826 |
| Feb 4, 2025 | 24.13 | 24.13 | 23.97 | 23.97 | 23.97 | 0.07% | 133 |
| Feb 3, 2025 | 23.59 | 23.97 | 23.59 | 23.96 | 23.96 | -3.37% | 1,420 |
| Jan 31, 2025 | 24.93 | 24.98 | 24.79 | 24.79 | 24.79 | 1.31% | 711 |
| Jan 30, 2025 | 24.58 | 24.58 | 24.45 | 24.47 | 24.47 | -0.97% | 904 |
| Jan 29, 2025 | 24.48 | 24.94 | 24.48 | 24.71 | 24.71 | 3.19% | 4,487 |
| Jan 28, 2025 | 23.88 | 23.95 | 23.88 | 23.95 | 23.95 | 0.88% | 1,382 |
| Jan 27, 2025 | 23.81 | 23.81 | 23.67 | 23.74 | 23.74 | -2.92% | 773 |
| Jan 24, 2025 | 24.32 | 24.47 | 24.29 | 24.45 | 24.45 | 1.75% | 10,207 |
| Jan 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.34% | 818 |
| Jan 22, 2025 | 23.38 | 23.49 | 23.38 | 23.48 | 23.48 | -1.24% | 893 |
| Jan 21, 2025 | 23.50 | 23.85 | 23.50 | 23.78 | 23.78 | 2.04% | 16,123 |
| Jan 17, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 23.30 | 1.68% | 2,346 |
| Jan 16, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.43% | 424 |
| Jan 15, 2025 | 23.00 | 23.05 | 22.70 | 23.02 | 23.02 | 1.44% | 3,497 |
| Jan 14, 2025 | 22.25 | 22.70 | 22.24 | 22.69 | 22.69 | 1.24% | 3,488 |
| Jan 13, 2025 | 22.30 | 22.41 | 22.30 | 22.41 | 22.41 | 2.66% | 1,345 |
| Jan 10, 2025 | 21.88 | 21.88 | 21.80 | 21.83 | 21.83 | 2.97% | 1,568 |
| Jan 8, 2025 | 21.43 | 21.43 | 21.20 | 21.20 | 21.20 | -3.37% | 2,971 |
| Jan 7, 2025 | 21.76 | 21.94 | 21.76 | 21.94 | 21.94 | -0.09% | 1,019 |
| Jan 6, 2025 | 22.04 | 22.09 | 21.86 | 21.96 | 21.96 | -2.31% | 2,317 |
| Jan 3, 2025 | 22.46 | 22.48 | 22.41 | 22.48 | 22.48 | 0.90% | 2,921 |
| Jan 2, 2025 | 22.00 | 22.28 | 22.00 | 22.28 | 22.28 | 2.65% | 1,959 |
| Dec 31, 2024 | 21.52 | 21.72 | 21.52 | 21.71 | 21.71 | 2.02% | 1,575 |
| Dec 30, 2024 | 21.20 | 21.28 | 21.20 | 21.28 | 21.28 | 0.07% | 1,798 |
| Dec 27, 2024 | 21.12 | 21.30 | 21.12 | 21.26 | 21.26 | 2.73% | 319 |
| Dec 26, 2024 | 20.58 | 20.75 | 20.58 | 20.70 | 20.70 | 0.44% | 7,841 |
| Dec 24, 2024 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | -0.17% | 1,142 |
| Dec 23, 2024 | 20.63 | 20.67 | 20.58 | 20.64 | 20.64 | 2.85% | 8,825 |