KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
24.01
-0.32 (-1.30%)
Jun 20, 2025, 9:30 AM - Market open
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |