KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
26.72
-0.14 (-0.52%)
Nov 7, 2025, 4:00 PM EST - Market closed
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.64 | 26.86 | 26.63 | 26.72 | 26.72 | -0.53% | 3,305 |
| Nov 6, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.80% | 65 |
| Nov 5, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.65% | 144 |
| Nov 4, 2025 | 27.13 | 27.35 | 27.13 | 27.25 | 27.25 | 0.59% | 1,707 |
| Nov 3, 2025 | 26.84 | 27.10 | 26.84 | 27.10 | 27.10 | 3.31% | 2,753 |
| Oct 31, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.24% | 74 |
| Oct 30, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.52% | 129 |
| Oct 29, 2025 | 26.57 | 26.57 | 26.43 | 26.43 | 26.43 | 0.02% | 303 |
| Oct 28, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.92% | 83 |
| Oct 27, 2025 | 25.92 | 26.18 | 25.92 | 26.18 | 26.18 | -0.80% | 3,815 |
| Oct 24, 2025 | 26.17 | 26.42 | 26.17 | 26.39 | 26.39 | 0.37% | 904 |
| Oct 23, 2025 | 26.22 | 26.30 | 26.22 | 26.30 | 26.30 | -0.11% | 264 |
| Oct 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -1.12% | 517 |
| Oct 21, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.14% | 411 |
| Oct 20, 2025 | 26.83 | 26.93 | 26.83 | 26.93 | 26.93 | 0.33% | 449 |
| Oct 17, 2025 | 26.97 | 26.97 | 26.71 | 26.84 | 26.84 | 0.35% | 616 |
| Oct 16, 2025 | 26.81 | 26.81 | 26.75 | 26.75 | 26.75 | 1.89% | 716 |
| Oct 15, 2025 | 25.91 | 26.32 | 25.90 | 26.25 | 26.25 | 1.76% | 2,086 |
| Oct 14, 2025 | 25.85 | 25.85 | 25.79 | 25.80 | 25.80 | -1.02% | 953 |
| Oct 13, 2025 | 26.13 | 26.13 | 26.06 | 26.06 | 26.06 | -1.69% | 913 |
| Oct 10, 2025 | 26.77 | 26.77 | 26.51 | 26.51 | 26.51 | 0.05% | 766 |
| Oct 9, 2025 | 26.28 | 26.50 | 26.28 | 26.50 | 26.50 | -0.06% | 726 |
| Oct 8, 2025 | 26.27 | 26.51 | 26.27 | 26.51 | 26.51 | 1.11% | 1,006 |
| Oct 7, 2025 | 26.24 | 26.24 | 26.22 | 26.22 | 26.22 | -0.38% | 579 |
| Oct 6, 2025 | 26.62 | 26.62 | 26.32 | 26.32 | 26.32 | -1.54% | 950 |
| Oct 3, 2025 | 26.28 | 26.76 | 26.28 | 26.73 | 26.73 | 3.09% | 2,196 |
| Oct 2, 2025 | 26.00 | 26.01 | 25.85 | 25.93 | 25.93 | 1.15% | 1,358 |
| Oct 1, 2025 | 25.44 | 25.64 | 25.44 | 25.64 | 25.64 | 0.85% | 511 |
| Sep 30, 2025 | 25.46 | 25.46 | 25.42 | 25.42 | 25.42 | -0.98% | 105 |
| Sep 29, 2025 | 25.70 | 25.72 | 25.67 | 25.67 | 25.67 | 0.98% | 926 |
| Sep 26, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 0.77% | 1,196 |
| Sep 25, 2025 | 25.27 | 25.27 | 25.23 | 25.23 | 25.23 | -1.41% | 124 |
| Sep 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.27% | 125 |
| Sep 23, 2025 | 26.09 | 26.09 | 25.92 | 25.92 | 25.92 | 0.45% | 1,257 |
| Sep 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.19% | 131 |
| Sep 19, 2025 | 26.06 | 26.11 | 26.03 | 26.11 | 26.11 | -0.21% | 2,052 |
| Sep 18, 2025 | 26.30 | 26.31 | 26.07 | 26.17 | 26.17 | 0.67% | 4,516 |
| Sep 17, 2025 | 26.20 | 26.22 | 25.99 | 25.99 | 25.99 | -1.32% | 890 |
| Sep 16, 2025 | 26.18 | 26.34 | 26.17 | 26.34 | 26.34 | 1.61% | 5,960 |
| Sep 15, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.89% | 166 |
| Sep 12, 2025 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 0.39% | 420 |
| Sep 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.04% | 165 |
| Sep 10, 2025 | 25.72 | 25.92 | 25.72 | 25.87 | 25.87 | 0.48% | 971 |
| Sep 9, 2025 | 25.74 | 25.76 | 25.74 | 25.75 | 25.75 | -0.71% | 372 |
| Sep 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.45% | 278 |
| Sep 5, 2025 | 25.34 | 25.56 | 25.34 | 25.56 | 25.56 | 1.75% | 8,303 |
| Sep 4, 2025 | 25.08 | 25.12 | 25.06 | 25.12 | 25.12 | 0.32% | 320 |
| Sep 3, 2025 | 25.00 | 25.04 | 24.97 | 25.04 | 25.04 | 1.69% | 562 |
| Sep 2, 2025 | 24.51 | 24.62 | 24.51 | 24.62 | 24.62 | 0.91% | 504 |
| Aug 29, 2025 | 24.36 | 24.40 | 24.33 | 24.40 | 24.40 | 1.85% | 1,230 |