KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
22.93
-0.25 (-1.09%)
At close: May 29, 2025, 4:00 PM
22.93
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202522.8722.9322.8422.9322.93-1.09%2,073
May 28, 202523.2523.2523.1323.1823.181.15%1,169
May 27, 202523.3523.3522.8022.9222.92-1.04%2,387
May 23, 202522.8323.1622.8323.1623.16-0.26%837
May 22, 202523.1323.3123.1323.2223.22-0.42%384
May 21, 202523.3323.5423.3223.3223.32-0.80%2,016
May 20, 202522.9723.5022.9723.5023.503.93%956
May 19, 202522.3022.6122.2822.6122.61-0.44%4,910
May 16, 202522.6722.7322.6722.7122.71-2.79%491
May 15, 202523.3123.3723.3123.3723.371.83%239
May 14, 202522.9522.9522.9522.9522.95-1.29%72
May 13, 202523.3023.3023.2523.2523.250.26%629
May 12, 202523.0523.2123.0523.1923.193.02%1,240
May 9, 202522.4322.5122.4322.5122.51-0.70%1,024
May 8, 202522.6722.6722.6722.6722.67-1.19%5
May 7, 202522.7422.9422.7422.9422.941.97%647
May 6, 202522.0622.4922.0622.4922.493.32%1,953
May 5, 202521.7121.8021.6921.7721.77-1.92%597
May 2, 202522.0922.3522.0922.2022.203.39%1,528
May 1, 202521.4721.4721.4721.4721.47-0.34%9
Apr 30, 202521.4321.5421.4321.5421.542.46%350
Apr 29, 202521.0321.0321.0321.0321.03-0.56%6
Apr 28, 202521.0521.1421.0421.1421.14-1.59%675
Apr 25, 202521.6121.6421.4921.4921.49-0.13%1,124
Apr 24, 202521.3421.5521.3421.5121.510.33%1,589
Apr 23, 202521.3921.6021.3921.4421.442.55%4,875
Apr 22, 202520.9220.9220.9120.9120.91-2.73%381
Apr 21, 202521.5421.5821.4121.5021.501.83%2,924
Apr 17, 202521.2121.2321.0721.1121.11-1.38%5,568
Apr 16, 202521.5821.6021.4121.4121.411.42%3,325
Apr 15, 202521.1021.1121.0821.1121.11-1.60%858
Apr 14, 202521.4021.6121.4021.4521.452.63%2,806
Apr 11, 202520.6720.9320.6720.9020.905.51%2,216
Apr 10, 202519.7519.9019.5519.8119.81-0.06%3,454
Apr 9, 202519.0819.8219.0819.8219.823.19%12,534
Apr 8, 202519.4619.4619.1219.2119.21-0.37%3,298
Apr 7, 202519.4620.0419.1719.2819.28-2.77%2,179
Apr 4, 202519.4919.8919.4819.8319.83-3.60%2,505
Apr 3, 202520.5620.7220.4820.5720.57-3.15%19,534
Apr 2, 202521.2421.2921.2221.2421.24-1.71%1,744
Apr 1, 202521.6521.6520.8921.6121.612.56%26,029
Mar 31, 202520.9221.1320.7721.0721.07-0.89%9,069
Mar 28, 202521.0821.3521.0821.2621.261.24%1,362
Mar 27, 202521.0921.1521.0021.0021.00-3.31%1,664
Mar 26, 202521.6821.7821.6821.7221.720.18%16,412
Mar 25, 202522.0122.0121.6521.6821.68-1.78%3,180
Mar 24, 202522.0422.0821.9722.0822.080.43%798
Mar 21, 202522.3622.3621.9821.9821.98-2.89%1,322
Mar 20, 202522.5822.6922.5322.6422.64-1.86%1,678
Mar 19, 202522.7423.0722.7423.0723.073.66%3,303