Skip to main content
KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
20.01
+0.06 (0.28%)
Dec 20, 2024, 9:50 AM EST - Market closed

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.0020.0719.9620.0720.070.57%11,952
Dec 19, 202419.9019.9619.8919.9619.964.92%1,149
Dec 18, 202419.4819.4819.0219.0219.02-1.65%10,336
Dec 17, 202419.5019.5019.2419.3419.34-8.95%9,630
Dec 16, 202421.2921.2921.2021.2419.55-1.68%1,749
Dec 13, 202421.7621.7621.6121.6119.89-1.41%1,386
Dec 12, 202421.8721.9221.8721.9220.17-4.87%2,654
Dec 11, 202422.9423.0622.9423.0421.20-0.06%682
Dec 10, 202422.8323.0522.8323.0521.212.67%1,753
Dec 9, 202422.4122.5622.3822.4520.66-3.09%3,130
Dec 6, 202422.9423.1722.9423.1721.321.73%6,542
Dec 5, 202422.7022.7722.7022.7720.96-0.08%2,852
Dec 4, 202422.8122.9022.7922.7920.98-0.55%3,923
Dec 3, 202423.0423.0822.9222.9221.09-0.29%827
Dec 2, 202422.8122.9822.8122.9821.15-0.33%724
Nov 29, 202423.0623.0623.0623.0621.22-0.24%14
Nov 27, 202422.9723.1222.9723.1221.270.50%196
Nov 26, 202423.1023.1722.9223.0021.17-1.79%2,052
Nov 25, 202423.6023.6023.3923.4221.562.24%905
Nov 22, 202423.0523.0522.8722.9121.08-2.69%540
Nov 21, 202423.5623.6723.5123.5421.672.44%4,936
Nov 20, 202422.9622.9822.9622.9821.15-0.80%1,537
Nov 19, 202423.2623.2623.0423.1721.32-1.76%404
Nov 18, 202423.5323.5823.5123.5821.704.03%1,689
Nov 15, 202422.9122.9122.6522.6720.86-1.14%1,760
Nov 14, 202422.8422.9322.8422.9321.102.57%2,550
Nov 13, 202422.2722.3622.2722.3520.57-2.13%2,544
Nov 12, 202422.9522.9522.7522.8421.02-1.21%1,876
Nov 11, 202423.1723.1723.0023.1221.28-0.72%705
Nov 8, 202423.3623.5023.2723.2921.431.35%811
Nov 7, 202422.6423.0222.5022.9821.153.83%7,000
Nov 6, 202421.7122.1521.6322.1320.37-2.23%4,250
Nov 5, 202422.8022.8022.5622.6420.83-1.46%3,401
Nov 4, 202422.9422.9722.9322.9721.142.89%2,647
Nov 1, 202422.2822.3922.2222.3220.55-0.23%21,986
Oct 31, 202422.8922.8922.3122.3820.59-2.76%693
Oct 30, 202422.9923.0122.9923.0121.18-1.08%186
Oct 29, 202423.3623.3623.2523.2621.410.49%261
Oct 28, 202422.8823.1522.8823.1521.30-0.10%548
Oct 25, 202423.2823.2823.1723.1721.33-0.11%1,633
Oct 24, 202423.2923.3123.1923.2021.352.86%1,448
Oct 23, 202422.5522.5522.5522.5520.754.36%201
Oct 22, 202421.5821.6821.5821.6119.890.50%9,151
Oct 21, 202421.4521.5021.4521.5019.79-1.71%356
Oct 18, 202421.8821.8821.8821.8820.13-0.32%15
Oct 17, 202421.9922.0021.8921.9520.20-0.61%729
Oct 16, 202422.2222.2222.0422.0820.32-3.52%1,000
Oct 15, 202422.8722.8922.8222.8921.06-1.23%441
Oct 14, 202423.0823.2323.0823.1721.321.26%3,468
Oct 11, 202422.8222.9022.7822.8821.06-0.11%1,532
Oct 10, 202422.9122.9722.9122.9121.083.48%582
Oct 9, 202421.7222.1421.7222.1420.373.80%900
Oct 8, 202421.5021.5021.3321.3319.63-3.38%592
Oct 7, 202421.6222.0721.6222.0720.311.31%2,204
Oct 4, 202422.0122.1021.6821.7920.05-0.83%991
Oct 3, 202422.0822.0821.5121.9720.22-0.83%2,780
Oct 2, 202422.1922.1922.1522.1520.39-1.56%536
Oct 1, 202422.4322.5822.2322.5020.71-2.45%9,120
Sep 30, 202423.4523.4523.0723.0721.23-1.87%956
Sep 27, 202423.5123.5123.4623.5121.630.48%842
Sep 26, 202423.2723.4623.2423.3921.531.55%4,757
Sep 25, 202422.7023.1022.7023.0421.201.34%3,967
Sep 24, 202422.4022.7322.4022.7320.920.55%936
Sep 23, 202422.4022.6522.3622.6120.800.59%2,769
Sep 20, 202422.3722.5922.3722.4720.680.75%1,548
Sep 19, 202422.2022.3122.1022.3120.53-0.61%1,174
Sep 18, 202422.4722.5722.3322.4420.65-0.84%2,311
Sep 17, 202422.8722.9822.6322.6320.831.28%780
Sep 16, 202422.6422.6422.3522.3520.57-2.02%1,123
Sep 13, 202422.6522.8122.6522.8120.99-0.48%560
Sep 12, 202422.8622.9222.8622.9221.09-0.87%256
Sep 11, 202423.1223.1223.1223.1221.281.34%61
Sep 10, 202422.8122.8122.8122.8120.99-1.55%116
Sep 9, 202423.2723.2723.1723.1721.32-0.64%1,749
Sep 6, 202423.5023.5023.2323.3221.460.34%1,463
Sep 5, 202423.2123.2423.2123.2421.39-0.75%227
Sep 4, 202423.7623.7623.3223.4221.55-1.61%950
Sep 3, 202423.9524.0823.7523.8021.90-2.98%5,060
Aug 30, 202424.6424.7024.5324.5322.58-1.30%576
Aug 29, 202424.7124.9824.7124.8522.87-0.17%511
Aug 28, 202425.2525.2724.8824.9022.91-2.53%909
Aug 27, 202425.0625.5425.0625.5423.512.69%2,598
Aug 26, 202424.8925.0224.8724.8722.89-1.72%1,026
Aug 23, 202425.0725.3125.0725.3123.290.29%1,752
Aug 22, 202425.0625.2325.0625.2323.22-1.60%385
Aug 21, 202425.5225.7125.3625.6423.60-0.65%11,557
Aug 20, 202425.7925.9625.7925.8123.750.70%1,866
Aug 19, 202425.5025.7125.5025.6323.591.81%4,005
Aug 16, 202425.0525.2325.0025.1723.170.70%1,695
Aug 15, 202424.9825.0024.8725.0023.01-0.13%2,039
Aug 14, 202425.1525.1525.0325.0323.040.83%1,212
Aug 13, 202424.7524.8324.7524.8322.85-1.22%751
Aug 12, 202425.0625.1325.0525.1323.134.08%1,569
Aug 9, 202424.1524.1524.1524.1522.22-0.94%64
Aug 8, 202424.5424.5424.2524.3722.430.02%1,629
Aug 7, 202424.3824.4024.3124.3722.431.28%1,283
Aug 6, 202424.1124.1124.0224.0622.150.77%926
Aug 5, 202424.0524.0523.5223.8821.98-1.34%5,523
Aug 2, 202424.1424.2324.0824.2022.280.30%6,019
Aug 1, 202424.1024.2024.0424.1322.212.37%2,756