KraneShares Rockefeller Ocean Engagement ETF (KSEA)
NYSEARCA: KSEA · Real-Time Price · USD
26.23
0.00 (0.02%)
At close: Dec 18, 2024, 2:48 PM
26.35
+0.12 (0.47%)
After-hours: Dec 20, 2024, 4:10 PM EST
KSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.47% | 10 |
| Dec 19, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.02% | 1 |
| Dec 18, 2024 | 26.61 | 26.61 | 26.23 | 26.23 | 26.23 | -2.48% | 253 |
| Dec 17, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -2.71% | 1 |
| Dec 16, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.41 | -0.38% | 16 |
| Dec 13, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.51 | -0.21% | 45 |
| Dec 12, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.57 | -0.63% | 1 |
| Dec 11, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.74 | 0.33% | - |
| Dec 10, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.65 | -0.61% | 100 |
| Dec 9, 2024 | 28.08 | 28.08 | 28.06 | 28.06 | 27.82 | -0.12% | 100 |
| Dec 6, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.86 | -0.10% | 10 |
| Dec 5, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.89 | 0.39% | 10 |
| Dec 4, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.78 | 0.29% | 23 |
| Dec 3, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.70 | 0.29% | 41 |
| Dec 2, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.62 | -0.36% | 31 |
| Nov 29, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.72 | 0.33% | 5 |
| Nov 27, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | 0.77% | 1,146 |
| Nov 26, 2024 | 27.75 | 27.76 | 27.65 | 27.65 | 27.42 | -0.65% | 1,146 |
| Nov 25, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.60 | 0.62% | 1 |
| Nov 22, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.42 | 0.87% | - |
| Nov 21, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.19 | 0.59% | - |
| Nov 20, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.03 | 0.02% | 3 |
| Nov 19, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.02 | 0.04% | 3 |
| Nov 18, 2024 | 27.27 | 27.27 | 27.24 | 27.24 | 27.01 | 0.03% | 104 |
| Nov 15, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.00 | -0.49% | 122 |
| Nov 14, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.14 | -1.18% | 1 |
| Nov 13, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.46 | -0.53% | 2 |
| Nov 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.61 | -1.10% | 4 |
| Nov 11, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.92 | 0.06% | 77 |
| Nov 8, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 27.90 | -0.63% | - |
| Nov 7, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.08 | 0.83% | - |
| Nov 6, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.85 | -0.01% | - |
| Nov 5, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.85 | 0.80% | 90 |
| Nov 4, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | 0.57% | 90 |
| Nov 1, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.47 | 0.76% | 128 |
| Oct 31, 2024 | 27.41 | 27.49 | 27.41 | 27.49 | 27.26 | -1.00% | 128 |
| Oct 30, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.54 | -0.32% | 1 |
| Oct 29, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | -0.49% | 3,753 |
| Oct 28, 2024 | 27.84 | 28.02 | 27.79 | 28.00 | 27.76 | 1.07% | 3,753 |
| Oct 25, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.47 | -0.72% | 10 |
| Oct 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.67 | -0.08% | 10 |
| Oct 23, 2024 | 27.83 | 27.93 | 27.83 | 27.93 | 27.69 | -0.14% | 543 |
| Oct 22, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.73 | -0.94% | 4,007 |
| Oct 21, 2024 | 28.40 | 28.40 | 28.17 | 28.23 | 27.99 | -1.09% | 4,007 |
| Oct 18, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.30 | 0.42% | - |
| Oct 17, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.18 | -0.10% | 4 |
| Oct 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.21 | 0.13% | 4 |
| Oct 15, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.17 | -0.77% | 2 |
| Oct 14, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.39 | 0.19% | 2 |
| Oct 11, 2024 | 28.64 | 28.64 | 28.58 | 28.58 | 28.34 | 0.80% | 248 |
| Oct 10, 2024 | 28.39 | 28.39 | 28.35 | 28.35 | 28.11 | -0.64% | 286 |
| Oct 9, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.30 | 0.42% | 1 |
| Oct 8, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.18 | 0.28% | 1 |
| Oct 7, 2024 | 28.33 | 28.34 | 28.33 | 28.34 | 28.10 | -0.80% | 334 |
| Oct 4, 2024 | 28.47 | 28.57 | 28.47 | 28.57 | 28.33 | 0.04% | 900 |
| Oct 3, 2024 | 28.47 | 28.56 | 28.47 | 28.56 | 28.32 | -0.62% | 1,501 |
| Oct 2, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.49 | -0.05% | 59 |
| Oct 1, 2024 | 28.76 | 28.79 | 28.71 | 28.75 | 28.50 | -0.61% | 1,541 |
| Sep 30, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.68 | -0.19% | 70 |
| Sep 27, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.73 | -0.14% | 1 |
| Sep 26, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.78 | 0.90% | - |
| Sep 25, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.52 | 0.10% | 873 |
| Sep 24, 2024 | 28.68 | 28.73 | 28.68 | 28.73 | 28.49 | 0.62% | 873 |
| Sep 23, 2024 | 28.51 | 28.55 | 28.51 | 28.55 | 28.31 | 0.33% | 300 |
| Sep 20, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.22 | -0.55% | - |
| Sep 19, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.38 | 1.46% | - |
| Sep 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | -0.15% | - |
| Sep 17, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.01 | 0.13% | 403 |
| Sep 16, 2024 | 28.22 | 28.22 | 28.21 | 28.21 | 27.97 | 0.80% | 403 |
| Sep 13, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.75 | 0.85% | 2 |
| Sep 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.52 | 0.56% | 2 |
| Sep 11, 2024 | 27.55 | 27.59 | 27.55 | 27.59 | 27.36 | 0.52% | 300 |
| Sep 10, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | 0.14% | 131 |
| Sep 9, 2024 | 27.52 | 27.52 | 27.41 | 27.41 | 27.18 | 0.62% | 452 |
| Sep 6, 2024 | 27.73 | 27.73 | 27.24 | 27.24 | 27.02 | -1.30% | 400 |
| Sep 5, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | 0.03% | - |
| Sep 4, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.36 | - | - |
| Sep 3, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.36 | -1.53% | - |
| Aug 30, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.79 | 0.60% | 1 |
| Aug 29, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.62 | 0.08% | 52 |
| Aug 28, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.60 | -0.49% | 401 |
| Aug 27, 2024 | 28.06 | 28.06 | 27.97 | 27.97 | 27.74 | -0.02% | 401 |
| Aug 26, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.74 | -0.01% | - |
| Aug 23, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.75 | 1.25% | 3 |
| Aug 22, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.40 | -0.26% | 3 |
| Aug 21, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.48 | 0.66% | 5 |
| Aug 20, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.30 | -0.23% | 3 |
| Aug 19, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.36 | 0.95% | 1 |
| Aug 16, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.10 | 0.47% | 2 |
| Aug 15, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.98 | 0.81% | 47 |
| Aug 14, 2024 | 26.88 | 26.99 | 26.88 | 26.99 | 26.76 | 0.29% | 400 |
| Aug 13, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.69 | 1.33% | 11 |
| Aug 12, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | -0.60% | 11 |
| Aug 9, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.49 | -0.18% | 6 |
| Aug 8, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.54 | 0.90% | 7 |
| Aug 7, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.31 | 0.08% | 7 |
| Aug 6, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.29 | 0.49% | 24 |
| Aug 5, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.16 | -2.31% | 7 |
| Aug 2, 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 26.77 | -1.14% | 1,101 |
| Aug 1, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.08 | -1.02% | 585 |