KraneShares Rockefeller Ocean Engagement ETF (KSEA)
NYSEARCA: KSEA · Real-Time Price · USD
27.74
-0.05 (-0.18%)
May 5, 2025, 4:00 PM EDT - Market closed
KSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.19% | 2 |
| May 2, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.15% | 56 |
| May 1, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.27% | 1 |
| Apr 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.67% | 1 |
| Apr 29, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.81% | 114 |
| Apr 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.36% | 114 |
| Apr 25, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.08% | 2 |
| Apr 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.28% | 2 |
| Apr 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.59% | 20 |
| Apr 22, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.57% | 4 |
| Apr 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.02% | 4 |
| Apr 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.58% | 3 |
| Apr 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.31% | - |
| Apr 15, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.11% | 19 |
| Apr 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.07% | 19 |
| Apr 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.09% | 12 |
| Apr 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.60% | 12 |
| Apr 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 6.53% | 10 |
| Apr 8, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.09% | 33 |
| Apr 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.22% | 1 |
| Apr 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -5.07% | 10 |
| Apr 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.66% | - |
| Apr 2, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.34% | 2 |
| Apr 1, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.34% | 2 |
| Mar 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.35% | 2 |
| Mar 28, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.12% | 1 |
| Mar 27, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.23% | 58 |
| Mar 26, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.64% | 4 |
| Mar 25, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.02% | 89 |
| Mar 24, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.66% | 15 |
| Mar 21, 2025 | 26.79 | 26.79 | 26.73 | 26.73 | 26.73 | -0.99% | 177 |
| Mar 20, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.86% | 13 |
| Mar 19, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.54% | 198 |
| Mar 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.28% | 15 |
| Mar 17, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.22% | 7 |
| Mar 14, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.62% | 1 |
| Mar 13, 2025 | 26.51 | 26.51 | 26.40 | 26.40 | 26.40 | -0.97% | 200 |
| Mar 12, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.42% | 5 |
| Mar 11, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.80% | 18 |
| Mar 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.32% | 18 |
| Mar 7, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.48% | 2 |
| Mar 6, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.71% | 14 |
| Mar 5, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.98% | 14 |
| Mar 4, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.26% | 102 |
| Mar 3, 2025 | 27.12 | 27.12 | 26.69 | 26.69 | 26.69 | -0.94% | 102 |
| Feb 28, 2025 | 26.88 | 26.94 | 26.88 | 26.94 | 26.94 | 0.69% | 100 |
| Feb 27, 2025 | 26.82 | 26.82 | 26.76 | 26.76 | 26.76 | -1.53% | 103 |
| Feb 26, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.07% | 4 |
| Feb 25, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.65% | 1 |
| Feb 24, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.78% | 12 |