KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
22.87
-0.01 (-0.02%)
Mar 4, 2026, 4:00 PM EST - Market closed
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 22.86 | 22.87 | 22.86 | 22.87 | 22.87 | - | 1,097 |
| Mar 3, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% | 63 |
| Mar 2, 2026 | 22.90 | 23.00 | 22.90 | 22.93 | 22.93 | 0.75% | 1,014 |
| Feb 27, 2026 | 23.21 | 23.21 | 22.75 | 22.75 | 22.75 | -1.77% | 465 |
| Feb 26, 2026 | 23.05 | 23.16 | 22.94 | 23.16 | 23.16 | -2.20% | 3,716 |
| Feb 25, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.68 | 2.49% | 261 |
| Feb 24, 2026 | 23.04 | 23.11 | 23.01 | 23.11 | 23.11 | -0.84% | 2,842 |
| Feb 23, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -2.57% | 122 |
| Feb 20, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 3.28% | 241 |
| Feb 19, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.13% | 45 |
| Feb 18, 2026 | 23.02 | 23.43 | 23.02 | 23.43 | 23.42 | 2.71% | 1,167 |
| Feb 17, 2026 | 22.90 | 22.90 | 22.80 | 22.81 | 22.81 | -1.38% | 2,011 |
| Feb 13, 2026 | 23.11 | 23.15 | 23.00 | 23.13 | 23.13 | -2.89% | 2,213 |
| Feb 12, 2026 | 23.85 | 23.85 | 23.69 | 23.82 | 23.81 | -8.29% | 4,062 |
| Feb 11, 2026 | 25.42 | 25.97 | 25.42 | 25.97 | 25.97 | 0.65% | 804 |
| Feb 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 48 |
| Feb 9, 2026 | 26.72 | 26.80 | 26.68 | 26.80 | 26.80 | 3.41% | 1,102 |
| Feb 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.98% | 73 |
| Feb 5, 2026 | 25.96 | 26.00 | 25.40 | 25.42 | 25.42 | -5.82% | 1,682 |
| Feb 4, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.78% | 118 |
| Feb 3, 2026 | 26.50 | 26.51 | 26.31 | 26.51 | 26.51 | -2.72% | 50,075 |
| Feb 2, 2026 | 26.89 | 27.26 | 26.89 | 27.26 | 27.26 | 2.48% | 785 |
| Jan 30, 2026 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | -3.71% | 405 |
| Jan 29, 2026 | 28.11 | 28.11 | 27.62 | 27.62 | 27.62 | -1.43% | 666 |
| Jan 28, 2026 | 28.54 | 28.54 | 28.02 | 28.02 | 28.02 | -4.36% | 496 |
| Jan 27, 2026 | 29.06 | 29.30 | 29.06 | 29.30 | 29.30 | 2.20% | 1,604 |
| Jan 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.81% | 48 |
| Jan 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.93% | 215 |
| Jan 22, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.63 | 0.23% | 120 |
| 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 |