Skip to main content
logo
KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
27.47
-0.24 (-0.87%)
At close: Dec 5, 2025, 4:00 PM EST
27.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.4827.4827.4527.4727.47-0.87%319
Dec 4, 202527.6727.7727.6527.7127.710.42%1,355
Dec 3, 202527.4727.6027.4727.6027.600.60%334
Dec 2, 202527.4227.4327.4127.4327.43-1.24%421
Dec 1, 202527.6627.7727.6627.7727.77-0.54%423
Nov 28, 202527.6427.9327.0627.9327.932.38%2,065
Nov 26, 202527.3627.3627.2727.2827.28-0.66%799
Nov 25, 202526.9327.4626.9127.4627.461.96%1,089
Nov 24, 202526.6126.9326.5226.9326.930.38%652
Nov 21, 202526.8326.8326.8326.8326.83-0.38%134
Nov 20, 202527.0127.0126.9326.9326.930.05%3,018
Nov 19, 202527.1527.1526.9126.9126.91-0.85%768
Nov 18, 202527.1727.2727.0827.1527.151.69%6,828
Nov 17, 202526.9326.9326.7026.7026.69-1.57%3,974
Nov 14, 202527.1527.2227.1127.1227.12-0.94%1,395
Nov 13, 202527.3727.3827.3727.3827.38-0.56%509
Nov 12, 202527.5327.5327.5327.5327.531.78%379
Nov 11, 202527.0527.0527.0527.0527.050.78%11
Nov 10, 202526.9526.9526.8426.8426.840.45%206
Nov 7, 202526.6426.8626.6326.7226.72-0.53%3,305
Nov 6, 202526.8626.8626.8626.8626.86-0.80%65
Nov 5, 202527.0827.0827.0827.0827.08-0.65%144
Nov 4, 202527.1327.3527.1327.2527.250.59%1,707
Nov 3, 202526.8427.1026.8427.1027.103.31%2,753
Oct 31, 202526.2326.2326.2326.2326.23-0.24%74
Oct 30, 202526.2926.2926.2926.2926.29-0.52%129
Oct 29, 202526.5726.5726.4326.4326.430.02%303
Oct 28, 202526.4226.4226.4226.4226.420.92%83
Oct 27, 202525.9226.1825.9226.1826.18-0.80%3,815
Oct 24, 202526.1726.4226.1726.3926.390.37%904
Oct 23, 202526.2226.3026.2226.3026.30-0.11%264
Oct 22, 202526.3326.3326.3326.3326.33-1.12%517
Oct 21, 202526.6226.6226.6226.6226.62-1.14%411
Oct 20, 202526.8326.9326.8326.9326.930.33%449
Oct 17, 202526.9726.9726.7126.8426.840.35%616
Oct 16, 202526.8126.8126.7526.7526.751.89%716
Oct 15, 202525.9126.3225.9026.2526.251.76%2,086
Oct 14, 202525.8525.8525.7925.8025.80-1.02%953
Oct 13, 202526.1326.1326.0626.0626.06-1.69%913
Oct 10, 202526.7726.7726.5126.5126.510.05%766
Oct 9, 202526.2826.5026.2826.5026.50-0.06%726
Oct 8, 202526.2726.5126.2726.5126.511.11%1,006
Oct 7, 202526.2426.2426.2226.2226.22-0.38%579
Oct 6, 202526.6226.6226.3226.3226.32-1.54%950
Oct 3, 202526.2826.7626.2826.7326.733.09%2,196
Oct 2, 202526.0026.0125.8525.9325.931.15%1,358
Oct 1, 202525.4425.6425.4425.6425.640.85%511
Sep 30, 202525.4625.4625.4225.4225.42-0.98%105
Sep 29, 202525.7025.7225.6725.6725.670.98%926
Sep 26, 202525.3225.4225.3225.4225.420.77%1,196