KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
28.63
+0.06 (0.23%)
At close: Jan 22, 2026, 4:00 PM EST
28.63
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.83 | 28.57 | 27.83 | 28.57 | 28.57 | 4.35% | 3,221 |
| Jan 20, 2026 | 27.69 | 27.69 | 27.35 | 27.38 | 27.38 | -7.06% | 1,777 |
| Jan 16, 2026 | 29.46 | 29.48 | 29.46 | 29.46 | 29.46 | 0.27% | 1,499 |
| Jan 15, 2026 | 29.49 | 29.49 | 29.38 | 29.38 | 29.38 | -0.66% | 414 |
| Jan 14, 2026 | 29.21 | 29.57 | 29.21 | 29.57 | 29.57 | 1.63% | 484 |
| Jan 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.24% | 139 |
| Jan 12, 2026 | 29.00 | 29.03 | 29.00 | 29.03 | 29.03 | 0.89% | 655 |
| Jan 9, 2026 | 28.82 | 28.82 | 28.43 | 28.78 | 28.78 | 1.27% | 2,286 |
| Jan 8, 2026 | 28.12 | 28.42 | 28.12 | 28.42 | 28.42 | 0.67% | 628 |
| Jan 7, 2026 | 28.07 | 28.23 | 28.07 | 28.23 | 28.23 | -0.11% | 204 |
| Jan 6, 2026 | 28.17 | 28.26 | 28.17 | 28.26 | 28.26 | 0.54% | 339 |
| Jan 5, 2026 | 27.87 | 28.10 | 27.87 | 28.10 | 28.10 | -1.40% | 652 |
| Jan 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.15% | 43 |
| Dec 31, 2025 | 28.03 | 28.18 | 28.00 | 28.18 | 28.18 | -0.25% | 1,307 |
| Dec 30, 2025 | 28.12 | 28.25 | 28.12 | 28.25 | 28.25 | - | 803 |
| Dec 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.67% | 239 |
| Dec 26, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.01% | 84 |
| Dec 24, 2025 | 28.39 | 28.44 | 28.39 | 28.44 | 28.44 | -0.64% | 174 |
| Dec 23, 2025 | 28.51 | 28.62 | 28.51 | 28.62 | 28.62 | 0.57% | 915 |
| Dec 22, 2025 | 28.23 | 28.46 | 28.23 | 28.46 | 28.46 | -0.80% | 415 |
| Dec 19, 2025 | 28.68 | 28.78 | 28.67 | 28.69 | 28.05 | 0.95% | 751 |
| Dec 18, 2025 | 28.60 | 28.61 | 28.42 | 28.42 | 27.78 | -0.46% | 1,158 |
| Dec 17, 2025 | 28.59 | 28.82 | 28.55 | 28.55 | 27.91 | -1.39% | 881 |
| Dec 16, 2025 | 28.82 | 29.05 | 28.82 | 28.95 | 28.30 | 0.38% | 837 |
| Dec 15, 2025 | 28.57 | 28.84 | 28.57 | 28.84 | 28.19 | 1.65% | 758 |
| Dec 12, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 27.74 | -0.43% | 162 |
| Dec 11, 2025 | 28.59 | 28.59 | 28.50 | 28.50 | 27.86 | 1.83% | 400 |
| Dec 10, 2025 | 27.79 | 27.99 | 27.79 | 27.99 | 27.36 | 0.78% | 522 |
| Dec 9, 2025 | 27.89 | 27.89 | 27.69 | 27.77 | 27.15 | 0.82% | 1,073 |
| Dec 8, 2025 | 27.39 | 27.55 | 27.39 | 27.55 | 26.93 | 0.27% | 350 |
| Dec 5, 2025 | 27.48 | 27.48 | 27.45 | 27.47 | 26.85 | -0.87% | 319 |
| Dec 4, 2025 | 27.67 | 27.77 | 27.65 | 27.71 | 27.09 | 0.42% | 1,355 |
| Dec 3, 2025 | 27.47 | 27.60 | 27.47 | 27.60 | 26.97 | 0.60% | 334 |
| Dec 2, 2025 | 27.42 | 27.43 | 27.41 | 27.43 | 26.81 | -1.24% | 421 |
| Dec 1, 2025 | 27.66 | 27.77 | 27.66 | 27.77 | 27.15 | -0.54% | 423 |
| Nov 28, 2025 | 27.64 | 27.93 | 27.06 | 27.93 | 27.30 | 2.38% | 2,065 |
| Nov 26, 2025 | 27.36 | 27.36 | 27.27 | 27.28 | 26.66 | -0.66% | 799 |
| Nov 25, 2025 | 26.93 | 27.46 | 26.91 | 27.46 | 26.84 | 1.96% | 1,089 |
| Nov 24, 2025 | 26.61 | 26.93 | 26.52 | 26.93 | 26.32 | 0.38% | 652 |
| Nov 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.22 | -0.38% | 134 |
| Nov 20, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.32 | 0.05% | 3,018 |
| Nov 19, 2025 | 27.15 | 27.15 | 26.91 | 26.91 | 26.31 | -0.85% | 768 |
| Nov 18, 2025 | 27.17 | 27.27 | 27.08 | 27.15 | 26.53 | 1.69% | 6,828 |
| Nov 17, 2025 | 26.93 | 26.93 | 26.70 | 26.70 | 26.09 | -1.57% | 3,974 |
| Nov 14, 2025 | 27.15 | 27.22 | 27.11 | 27.12 | 26.51 | -0.94% | 1,395 |
| Nov 13, 2025 | 27.37 | 27.38 | 27.37 | 27.38 | 26.76 | -0.56% | 509 |
| Nov 12, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 26.91 | 1.78% | 379 |
| Nov 11, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.44 | 0.78% | 11 |
| Nov 10, 2025 | 26.95 | 26.95 | 26.84 | 26.84 | 26.24 | 0.45% | 206 |
| Nov 7, 2025 | 26.64 | 26.86 | 26.63 | 26.72 | 26.12 | -0.53% | 3,305 |