KraneShares Rockefeller Ocean Engagement ETF (KSEA)
NYSEARCA: KSEA · Real-Time Price · USD
26.80
-0.31 (-1.14%)
At close: Feb 21, 2025, 1:11 PM
26.91
+0.11 (0.39%)
After-hours: Feb 21, 2025, 1:11 PM EST
KSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.91 | 26.91 | 26.81 | 26.81 | 26.81 | -1.14% | 100 |
| Feb 20, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.08% | 1 |
| Feb 19, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.71% | 3 |
| Feb 18, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.42% | 12 |
| Feb 14, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.19% | 37 |
| Feb 13, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.27% | 1 |
| Feb 12, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.12% | 1 |
| Feb 11, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.43% | 51 |
| Feb 10, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.54% | 11 |
| Feb 7, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.50% | 11 |
| Feb 6, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.11% | 2 |
| Feb 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.20% | 2 |
| Feb 4, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.71% | 1 |
| Feb 3, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | -1.15% | 273 |
| Jan 31, 2025 | 27.41 | 27.41 | 27.16 | 27.16 | 27.16 | -0.67% | 190 |
| Jan 30, 2025 | 27.39 | 27.39 | 27.34 | 27.34 | 27.34 | 0.98% | 112 |
| Jan 29, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.34% | 101 |
| Jan 28, 2025 | 27.14 | 27.17 | 27.14 | 27.17 | 27.17 | 0.06% | 101 |
| Jan 27, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.07% | 11 |
| Jan 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.04% | 1 |
| Jan 23, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% | 1 |
| Jan 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.14% | 3 |
| Jan 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.23% | 704 |
| Jan 17, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.69% | - |
| Jan 16, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.39% | 100 |
| Jan 15, 2025 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | 1.09% | 100 |
| Jan 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.38% | - |
| Jan 13, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.49% | - |
| Jan 10, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.77% | 2 |
| Jan 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.37% | 32 |
| Jan 7, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.34% | 2 |
| Jan 6, 2025 | 26.44 | 26.44 | 26.31 | 26.31 | 26.31 | 0.32% | 100 |
| Jan 3, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.41% | 3 |
| Jan 2, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.51% | 16 |
| Dec 31, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.17% | 1 |
| Dec 30, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.72% | 52 |
| Dec 27, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.65% | 205 |
| Dec 26, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.40% | 234,038 |
| Dec 24, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.59% | 33 |
| Dec 23, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.17% | 160 |
| 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 |