KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
21.11
-0.34 (-1.60%)
Apr 15, 2025, 4:00 PM EDT - Market closed
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |