Australia markets close in 5 hours 15 minutes

KraneShares European Carbon Allowance Strategy ETF (KEUA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.90-0.11 (-0.33%)
At close: 03:28PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202232.9032.9732.0432.9032.902,427
06 Dec 202233.2533.3332.9233.0133.0193,900
05 Dec 202233.0033.0032.4332.5032.505,700
02 Dec 202232.2632.5831.7832.5832.5818,700
01 Dec 202232.3532.3530.8130.8830.88800
30 Nov 202231.0031.6130.8831.6131.619,100
29 Nov 202229.8429.9129.8429.9029.903,700
28 Nov 202228.7029.2128.6929.0829.081,300
25 Nov 202228.7729.3028.6529.2129.2117,800
23 Nov 202228.1428.3828.1428.2928.291,700
22 Nov 202227.0527.2227.0527.2227.223,200
21 Nov 202227.1927.2627.1127.1127.11300
18 Nov 202226.6926.7026.6026.6126.611,800
17 Nov 202226.7526.9126.5826.8226.823,600
16 Nov 202227.5927.5927.1127.4627.466,100
15 Nov 202227.7028.4727.7028.3028.301,400
14 Nov 202227.4927.7827.4927.7827.781,000
11 Nov 202227.9327.9827.9227.9227.923,300
10 Nov 202226.5026.5026.3326.4926.492,300
09 Nov 202226.0026.0025.7525.8025.802,700
08 Nov 202227.1427.2727.0427.2727.27800
07 Nov 202227.1927.6527.1827.6327.632,700
04 Nov 202227.0027.1926.6626.9726.9716,400
03 Nov 202226.2326.3326.1226.3126.313,600
02 Nov 202226.5826.9426.5826.5926.59600
01 Nov 202226.5626.9526.3526.8026.801,900
31 Oct 202228.1428.1427.5927.7727.772,900
28 Oct 202228.7528.8828.5128.8828.8811,500
27 Oct 202227.9128.6527.9128.5328.5315,200
26 Oct 202227.4627.4626.6726.7926.797,200
25 Oct 202226.9827.2726.8826.9426.9412,500
24 Oct 202224.4525.2024.4525.1425.147,000
21 Oct 202223.3323.9923.3323.9923.991,000
20 Oct 202222.9923.2122.8722.8722.871,800
19 Oct 202223.3323.3323.1323.1523.153,500
18 Oct 202223.4123.4423.4123.4423.442,100
17 Oct 202223.2123.3523.2123.3523.35700
14 Oct 202223.2623.3523.2623.2623.26700
13 Oct 202223.7823.7823.7023.7023.701,100
12 Oct 202222.5022.6122.4422.6122.611,900
11 Oct 202222.6622.8922.6022.6322.631,600
10 Oct 202222.7322.9022.5422.8722.877,500
07 Oct 202223.7824.4723.5823.6023.6011,100
06 Oct 202223.4323.9823.4323.8423.841,800
05 Oct 202223.2123.2523.1123.2523.252,000
04 Oct 202223.5823.5823.1523.2523.256,000
03 Oct 202222.3022.9722.0922.9022.901,700
30 Sept 202222.8323.2922.8222.8322.83600
29 Sept 202222.2822.8122.2822.7522.752,000
28 Sept 202222.0022.4221.8822.3422.343,200
27 Sept 202223.0223.0323.0023.0323.03900
26 Sept 202222.5724.3522.3823.6823.687,000
23 Sept 202222.9122.9122.5222.5922.595,400
22 Sept 202224.2724.4224.1624.2524.2510,200
21 Sept 202224.4224.4224.0024.1524.158,200
20 Sept 202224.7325.0124.7324.8924.899,500
19 Sept 202224.8924.8924.6824.6924.691,300
16 Sept 202225.4125.8225.4125.6925.697,100
15 Sept 202225.2425.3825.1825.3825.381,300
14 Sept 202225.5425.5925.0325.2325.239,800
13 Sept 202224.8324.8624.5024.6024.6013,400
12 Sept 202224.6625.8824.6625.6325.6312,700
09 Sept 202223.4323.5823.2023.3223.329,100
08 Sept 202223.8223.8223.2923.5823.5833,800
07 Sept 202224.1324.4324.1324.4024.408,700
06 Sept 202224.5924.5924.1524.2424.2438,300
02 Sept 202227.6327.6927.0827.2627.265,600
01 Sept 202227.8828.5627.5028.4328.4310,200
31 Aug 202228.3228.5828.1628.5828.581,500
30 Aug 202229.0229.0228.1528.6828.687,500
29 Aug 202230.6231.0030.1930.3830.3828,200
26 Aug 202231.6231.8231.6231.6631.663,200
25 Aug 202230.9631.5730.9231.2131.214,100
24 Aug 202231.0031.5530.9131.5231.522,800
23 Aug 202231.5331.7631.3931.5831.584,700
22 Aug 202232.4732.5432.0232.3132.3112,400
19 Aug 202234.5034.8934.5034.6934.6911,100
18 Aug 202234.3034.3634.0734.1734.171,500
17 Aug 202233.8434.7533.8434.6034.6025,100
16 Aug 202232.7733.2432.7733.0833.086,500
15 Aug 202231.9432.4031.9432.2632.262,600
12 Aug 202231.8032.1731.8032.1632.163,900
11 Aug 202231.8931.8931.4231.4831.483,900
10 Aug 202230.8831.1130.8031.0031.003,900
09 Aug 202230.5430.7930.4130.5130.517,400
08 Aug 202230.2430.2430.0230.1230.122,500
05 Aug 202230.0630.4130.0630.4130.411,400
04 Aug 202230.0030.3830.0030.2930.292,200
03 Aug 202229.9729.9729.7029.8929.893,200
02 Aug 202229.2529.3529.2029.3029.302,700
01 Aug 202228.7029.0228.7028.9028.902,300
29 July 202227.6028.2427.6028.1928.193,000
28 July 202228.0628.5428.0228.2828.2810,300
27 July 202227.1427.4426.8027.4327.432,500
26 July 202227.3827.5427.2827.2827.282,300
25 July 202227.6827.7227.4327.4327.433,500
22 July 202227.3127.3127.2327.2327.23400
21 July 202227.6427.9827.6427.9827.982,400
20 July 202229.0429.0427.9728.0128.019,500
19 July 202229.9529.9529.8829.8829.88600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...