Skip to main content
KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
23.58
+0.60 (2.61%)
Nov 21, 2024, 1:08 PM EST - Market open

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9622.9822.9622.9822.98-0.80%1,537
Nov 19, 202423.2623.2623.0423.1723.17-1.76%404
Nov 18, 202423.5323.5823.5123.5823.584.03%1,689
Nov 15, 202422.9122.9122.6522.6722.67-1.14%1,760
Nov 14, 202422.8422.9322.8422.9322.932.57%2,550
Nov 13, 202422.2722.3622.2722.3522.35-2.13%2,544
Nov 12, 202422.9522.9522.7522.8422.84-1.21%1,876
Nov 11, 202423.1723.1723.0023.1223.12-0.72%705
Nov 8, 202423.3623.5023.2723.2923.291.35%811
Nov 7, 202422.6423.0222.5022.9822.983.83%7,000
Nov 6, 202421.7122.1521.6322.1322.13-2.23%4,250
Nov 5, 202422.8022.8022.5622.6422.64-1.46%3,401
Nov 4, 202422.9422.9722.9322.9722.972.89%2,647
Nov 1, 202422.2822.3922.2222.3222.32-0.23%21,986
Oct 31, 202422.8922.8922.3122.3822.38-2.76%693
Oct 30, 202422.9923.0122.9923.0123.01-1.08%186
Oct 29, 202423.3623.3623.2523.2623.260.49%261
Oct 28, 202422.8823.1522.8823.1523.15-0.10%548
Oct 25, 202423.2823.2823.1723.1723.17-0.11%1,633
Oct 24, 202423.2923.3123.1923.2023.202.86%1,448
Oct 23, 202422.5522.5522.5522.5522.554.36%201
Oct 22, 202421.5821.6821.5821.6121.610.50%9,151
Oct 21, 202421.4521.5021.4521.5021.50-1.71%356
Oct 18, 202421.8821.8821.8821.8821.88-0.32%15
Oct 17, 202421.9922.0021.8921.9521.95-0.61%729
Oct 16, 202422.2222.2222.0422.0822.08-3.52%1,000
Oct 15, 202422.8722.8922.8222.8922.89-1.23%441
Oct 14, 202423.0823.2323.0823.1723.171.26%3,468
Oct 11, 202422.8222.9022.7822.8822.88-0.11%1,532
Oct 10, 202422.9122.9722.9122.9122.913.48%582
Oct 9, 202421.7222.1421.7222.1422.143.80%900
Oct 8, 202421.5021.5021.3321.3321.33-3.38%592
Oct 7, 202421.6222.0721.6222.0722.071.31%2,204
Oct 4, 202422.0122.1021.6821.7921.79-0.83%991
Oct 3, 202422.0822.0821.5121.9721.97-0.83%2,780
Oct 2, 202422.1922.1922.1522.1522.15-1.56%536
Oct 1, 202422.4322.5822.2322.5022.50-2.45%9,120
Sep 30, 202423.4523.4523.0723.0723.07-1.87%956
Sep 27, 202423.5123.5123.4623.5123.510.48%842
Sep 26, 202423.2723.4623.2423.3923.391.55%4,757
Sep 25, 202422.7023.1022.7023.0423.041.34%3,967
Sep 24, 202422.4022.7322.4022.7322.730.55%936
Sep 23, 202422.4022.6522.3622.6122.610.59%2,769
Sep 20, 202422.3722.5922.3722.4722.470.75%1,548
Sep 19, 202422.2022.3122.1022.3122.31-0.61%1,174
Sep 18, 202422.4722.5722.3322.4422.44-0.84%2,311
Sep 17, 202422.8722.9822.6322.6322.631.28%780
Sep 16, 202422.6422.6422.3522.3522.35-2.02%1,123
Sep 13, 202422.6522.8122.6522.8122.81-0.48%560
Sep 12, 202422.8622.9222.8622.9222.92-0.87%256
Sep 11, 202423.1223.1223.1223.1223.121.34%61
Sep 10, 202422.8122.8122.8122.8122.81-1.55%116
Sep 9, 202423.2723.2723.1723.1723.17-0.64%1,749
Sep 6, 202423.5023.5023.2323.3223.320.34%1,463
Sep 5, 202423.2123.2423.2123.2423.24-0.75%227
Sep 4, 202423.7623.7623.3223.4223.42-1.61%950
Sep 3, 202423.9524.0823.7523.8023.80-2.98%5,060
Aug 30, 202424.6424.7024.5324.5324.53-1.30%576
Aug 29, 202424.7124.9824.7124.8524.85-0.17%511
Aug 28, 202425.2525.2724.8824.9024.90-2.53%909
Aug 27, 202425.0625.5425.0625.5425.542.69%2,598
Aug 26, 202424.8925.0224.8724.8724.87-1.72%1,026
Aug 23, 202425.0725.3125.0725.3125.310.29%1,752
Aug 22, 202425.0625.2325.0625.2325.23-1.60%385
Aug 21, 202425.5225.7125.3625.6425.64-0.65%11,557
Aug 20, 202425.7925.9625.7925.8125.810.70%1,866
Aug 19, 202425.5025.7125.5025.6325.631.81%4,005
Aug 16, 202425.0525.2325.0025.1725.170.70%1,695
Aug 15, 202424.9825.0024.8725.0025.00-0.13%2,039
Aug 14, 202425.1525.1525.0325.0325.030.83%1,212
Aug 13, 202424.7524.8324.7524.8324.83-1.22%751
Aug 12, 202425.0625.1325.0525.1325.134.08%1,569
Aug 9, 202424.1524.1524.1524.1524.15-0.94%64
Aug 8, 202424.5424.5424.2524.3724.370.02%1,629
Aug 7, 202424.3824.4024.3124.3724.371.28%1,283
Aug 6, 202424.1124.1124.0224.0624.060.77%926
Aug 5, 202424.0524.0523.5223.8823.88-1.34%5,523
Aug 2, 202424.1424.2324.0824.2024.200.30%6,019
Aug 1, 202424.1024.2024.0424.1324.132.37%2,756
Jul 31, 202423.4023.6323.4023.5723.571.25%903
Jul 30, 202423.0023.2823.0023.2823.28-0.42%1,869
Jul 29, 202423.2323.3823.2323.3823.381.21%797
Jul 26, 202423.1123.1123.0423.1023.100.99%1,093
Jul 25, 202423.0023.0522.8122.8722.87-2.56%3,446
Jul 24, 202423.4023.4923.4023.4823.484.64%651
Jul 23, 202422.4022.4422.4022.4422.441.08%232
Jul 22, 202422.3222.3222.0622.2022.20-1.72%7,626
Jul 19, 202422.6022.6022.5222.5822.58-0.06%2,193
Jul 18, 202422.8022.8622.5422.6022.60-1.18%7,674
Jul 17, 202422.9022.9022.8522.8722.87-1.91%727
Jul 16, 202423.1823.3123.1823.3123.310.89%1,817
Jul 15, 202423.1123.1823.1023.1023.10-2.88%1,274
Jul 12, 202423.2323.8023.2323.7923.791.71%11,153
Jul 11, 202423.3223.3923.3223.3923.391.48%1,359
Jul 10, 202423.0423.1023.0423.0523.05-0.69%614
Jul 9, 202423.2923.2923.2123.2123.21-0.88%418
Jul 8, 202423.6623.6623.4023.4223.42-2.03%2,178
Jul 5, 202423.9223.9223.8823.9023.90-0.36%638
Jul 3, 202423.9623.9923.9523.9923.99-1,080
Jul 2, 202423.7324.0123.7323.9923.994.10%729