KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
21.77
+0.28 (1.30%)
May 5, 2025, 4:00 PM EDT - Market closed
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.56% | 6 |
| Apr 28, 2025 | 21.05 | 21.14 | 21.04 | 21.14 | 21.14 | -1.59% | 675 |
| Apr 25, 2025 | 21.61 | 21.64 | 21.49 | 21.49 | 21.49 | -0.13% | 1,124 |
| Apr 24, 2025 | 21.34 | 21.55 | 21.34 | 21.51 | 21.51 | 0.33% | 1,589 |
| Apr 23, 2025 | 21.39 | 21.60 | 21.39 | 21.44 | 21.44 | 2.55% | 4,875 |
| Apr 22, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | -2.73% | 381 |
| Apr 21, 2025 | 21.54 | 21.58 | 21.41 | 21.50 | 21.50 | 1.83% | 2,924 |
| Apr 17, 2025 | 21.21 | 21.23 | 21.07 | 21.11 | 21.11 | -1.38% | 5,568 |
| Apr 16, 2025 | 21.58 | 21.60 | 21.41 | 21.41 | 21.41 | 1.42% | 3,325 |
| Apr 15, 2025 | 21.10 | 21.11 | 21.08 | 21.11 | 21.11 | -1.60% | 858 |
| Apr 14, 2025 | 21.40 | 21.61 | 21.40 | 21.45 | 21.45 | 2.63% | 2,806 |
| Apr 11, 2025 | 20.67 | 20.93 | 20.67 | 20.90 | 20.90 | 5.51% | 2,216 |
| Apr 10, 2025 | 19.75 | 19.90 | 19.55 | 19.81 | 19.81 | -0.06% | 3,454 |
| Apr 9, 2025 | 19.08 | 19.82 | 19.08 | 19.82 | 19.82 | 3.19% | 12,534 |
| Apr 8, 2025 | 19.46 | 19.46 | 19.12 | 19.21 | 19.21 | -0.37% | 3,298 |
| Apr 7, 2025 | 19.46 | 20.04 | 19.17 | 19.28 | 19.28 | -2.77% | 2,179 |
| Apr 4, 2025 | 19.49 | 19.89 | 19.48 | 19.83 | 19.83 | -3.60% | 2,505 |
| Apr 3, 2025 | 20.56 | 20.72 | 20.48 | 20.57 | 20.57 | -3.15% | 19,534 |
| Apr 2, 2025 | 21.24 | 21.29 | 21.22 | 21.24 | 21.24 | -1.71% | 1,744 |
| Apr 1, 2025 | 21.65 | 21.65 | 20.89 | 21.61 | 21.61 | 2.56% | 26,029 |
| Mar 31, 2025 | 20.92 | 21.13 | 20.77 | 21.07 | 21.07 | -0.89% | 9,069 |
| Mar 28, 2025 | 21.08 | 21.35 | 21.08 | 21.26 | 21.26 | 1.24% | 1,362 |
| Mar 27, 2025 | 21.09 | 21.15 | 21.00 | 21.00 | 21.00 | -3.31% | 1,664 |
| Mar 26, 2025 | 21.68 | 21.78 | 21.68 | 21.72 | 21.72 | 0.18% | 16,412 |
| Mar 25, 2025 | 22.01 | 22.01 | 21.65 | 21.68 | 21.68 | -1.78% | 3,180 |
| Mar 24, 2025 | 22.04 | 22.08 | 21.97 | 22.08 | 22.08 | 0.43% | 798 |
| Mar 21, 2025 | 22.36 | 22.36 | 21.98 | 21.98 | 21.98 | -2.89% | 1,322 |
| Mar 20, 2025 | 22.58 | 22.69 | 22.53 | 22.64 | 22.64 | -1.86% | 1,678 |
| Mar 19, 2025 | 22.74 | 23.07 | 22.74 | 23.07 | 23.07 | 3.66% | 3,303 |
| Mar 18, 2025 | 22.15 | 22.25 | 22.10 | 22.25 | 22.25 | 1.60% | 8,229 |
| Mar 17, 2025 | 21.97 | 21.97 | 21.79 | 21.90 | 21.90 | -0.55% | 1,677 |
| Mar 14, 2025 | 22.24 | 22.24 | 21.53 | 22.02 | 22.02 | 0.98% | 5,386 |
| Mar 13, 2025 | 22.00 | 22.20 | 21.74 | 21.81 | 21.81 | 1.08% | 8,750 |
| Mar 12, 2025 | 21.50 | 21.66 | 21.50 | 21.57 | 21.57 | 1.04% | 2,737 |
| Mar 11, 2025 | 21.08 | 21.40 | 21.08 | 21.35 | 21.35 | 0.10% | 3,942 |
| Mar 10, 2025 | 21.40 | 21.40 | 21.31 | 21.33 | 21.33 | 0.84% | 977 |
| 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 |