KraneShares Rockefeller Ocean Engagement ETF (KSEA)
NYSEARCA: KSEA · Real-Time Price · USD
26.48
-0.30 (-1.12%)
Mar 28, 2025, 4:10 PM EDT - Market open
KSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |