Skip to main content
KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
22.31
-0.70 (-3.04%)
Oct 31, 2024, 12:39 PM EDT - Market closed

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.8922.8922.3122.3822.38-2.74%651
Oct 30, 202422.9923.0122.9923.0123.01-1.07%200
Oct 29, 202423.3623.3623.2523.2623.260.48%300
Oct 28, 202422.8823.1522.8823.1523.15-0.09%548
Oct 25, 202423.2823.2823.1723.1723.17-0.13%1,633
Oct 24, 202423.2923.3123.1923.2023.202.88%1,448
Oct 23, 202422.5522.5522.5522.5522.554.35%201
Oct 22, 202421.5821.6721.5821.6121.610.51%9,200
Oct 21, 202421.4521.5021.4521.5021.50-1.74%400
Oct 18, 202421.8821.8821.8821.8821.88-0.32%100
Oct 17, 202421.9922.0021.8921.9521.95-0.59%729
Oct 16, 202422.2222.2222.0422.0822.08-3.54%1,000
Oct 15, 202422.8722.8922.8222.8922.89-1.21%441
Oct 14, 202423.0823.2323.0823.1723.171.27%3,500
Oct 11, 202422.8222.9022.7822.8822.88-0.13%1,532
Oct 10, 202422.9122.9722.9122.9122.913.48%600
Oct 9, 202421.7222.1421.7222.1422.143.80%900
Oct 8, 202421.5021.5021.3321.3321.33-3.35%600
Oct 7, 202421.6222.0721.6222.0722.071.28%2,204
Oct 4, 202422.0122.1021.6821.7921.79-0.82%1,000
Oct 3, 202422.0822.0821.5121.9721.97-0.81%2,800
Oct 2, 202422.1922.1922.1522.1522.15-1.56%536
Oct 1, 202422.4322.5822.2322.5022.50-2.47%9,120
Sep 30, 202423.4523.4523.0723.0723.07-1.87%1,000
Sep 27, 202423.5123.5123.4623.5123.510.51%842
Sep 26, 202423.2723.4623.2423.3923.391.56%4,800
Sep 25, 202422.7023.1022.7023.0323.031.32%4,000
Sep 24, 202422.4022.7322.4022.7322.730.53%936
Sep 23, 202422.4022.6522.3622.6122.610.62%2,800
Sep 20, 202422.3722.5922.3722.4722.470.72%1,548
Sep 19, 202422.2022.3122.1022.3122.31-0.58%1,200
Sep 18, 202422.4722.5722.3322.4422.44-0.84%2,311
Sep 17, 202422.8722.9822.6322.6322.631.25%800
Sep 16, 202422.6422.6422.3522.3522.35-2.02%1,123
Sep 13, 202422.6522.8122.6522.8122.81-0.48%600
Sep 12, 202422.8622.9222.8622.9222.92-0.87%300
Sep 11, 202423.1223.1223.1223.1223.121.36%100
Sep 10, 202422.8122.8122.8122.8122.81-1.55%116
Sep 9, 202423.2723.2723.1723.1723.17-0.64%1,749
Sep 6, 202423.5023.5023.2323.3223.320.34%1,500
Sep 5, 202423.2123.2423.2123.2423.24-0.77%227
Sep 4, 202423.7623.7623.3223.4223.42-1.60%1,000
Sep 3, 202423.9524.0823.7523.8023.80-2.98%5,100
Aug 30, 202424.6424.7024.5324.5324.53-1.29%600
Aug 29, 202424.7124.9824.7124.8524.85-0.20%511
Aug 28, 202425.2525.2724.8824.9024.90-2.51%909
Aug 27, 202425.0625.5425.0625.5425.542.69%2,600
Aug 26, 202424.8925.0224.8724.8724.87-1.74%1,026
Aug 23, 202425.0725.3125.0725.3125.310.32%1,800
Aug 22, 202425.0625.2325.0625.2325.23-1.60%400
Aug 21, 202425.5225.7125.3625.6425.64-0.66%11,600
Aug 20, 202425.7925.9625.7925.8125.810.70%1,900
Aug 19, 202425.5025.7125.5025.6325.631.83%4,005
Aug 16, 202425.0525.2325.0025.1725.170.68%1,700
Aug 15, 202424.9825.0024.8725.0025.00-0.12%2,039
Aug 14, 202425.1525.1525.0325.0325.030.81%1,212
Aug 13, 202424.7524.8324.7524.8324.83-1.19%800
Aug 12, 202425.0625.1325.0525.1325.134.06%1,600
Aug 9, 202424.1524.1524.1524.1524.15-0.90%100
Aug 8, 202424.5424.5424.2524.3724.37-1,629
Aug 7, 202424.3824.4024.3124.3724.371.29%1,300
Aug 6, 202424.1124.1124.0224.0624.060.75%926
Aug 5, 202424.0524.0523.5223.8823.88-1.32%5,523
Aug 2, 202424.1424.2324.0824.2024.200.29%6,019
Aug 1, 202424.1024.2024.0424.1324.132.38%2,800
Jul 31, 202423.4023.6323.4023.5723.571.25%903
Jul 30, 202423.0023.2823.0023.2823.28-0.43%1,900
Jul 29, 202423.2323.3823.2323.3823.381.21%800
Jul 26, 202423.1123.1123.0423.1023.101.01%1,100
Jul 25, 202423.0023.0522.8122.8722.87-2.60%3,446
Jul 24, 202423.4023.4923.4023.4823.484.63%700
Jul 23, 202422.4022.4422.4022.4422.441.08%232
Jul 22, 202422.3222.3222.0622.2022.20-1.68%7,626
Jul 19, 202422.6022.6022.5222.5822.58-0.09%2,193
Jul 18, 202422.8022.8622.5422.6022.60-1.18%7,674
Jul 17, 202422.9022.9022.8522.8722.87-1.89%727
Jul 16, 202423.1823.3123.1823.3123.310.91%1,817
Jul 15, 202423.1123.1823.1023.1023.10-2.90%1,274
Jul 12, 202423.2323.8023.2323.7923.791.71%11,153
Jul 11, 202423.3223.3923.3223.3923.391.48%1,359
Jul 10, 202423.0423.1023.0423.0523.05-0.69%614
Jul 9, 202423.2923.2923.2123.2123.21-0.90%418
Jul 8, 202423.6623.6623.4023.4223.42-2.01%2,178
Jul 5, 202423.9223.9223.8823.9023.90-0.38%638
Jul 3, 202423.9623.9923.9523.9923.99-1,080
Jul 2, 202423.7324.0123.7323.9923.994.12%729
Jul 1, 202422.9723.0422.9723.0423.041.23%292
Jun 28, 202422.7922.8022.7122.7622.761.38%998
Jun 27, 202422.4322.4522.4322.4522.45-0.66%447
Jun 26, 202422.7622.7622.6022.6022.60-1.31%2,313
Jun 25, 202422.9622.9622.8622.9022.90-1,211
Jun 24, 202422.7122.9022.6722.9022.90-0.35%2,826
Jun 21, 202422.8823.0222.8822.9822.98-1.71%5,288
Jun 20, 202423.6423.6423.3523.3823.380.73%1,267
Jun 18, 202423.1423.2123.1423.2123.210.30%454
Jun 17, 202423.0723.1523.0523.1423.14-0.22%1,444
Jun 14, 202423.0923.1923.0923.1923.19-3.58%4,627
Jun 13, 202424.3524.3523.9824.0524.05-3,307
Jun 12, 202424.4124.4824.0524.0524.050.50%13,167
Jun 11, 202423.9323.9323.9323.9323.93-0.95%128