Australia markets open in 3 hours 25 minutes

KraneShares European Carbon Allowance Strategy ETF (KEUA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.83+0.08 (+0.36%)
At close: 03:35PM EDT
21.68 -1.15 (-5.04%)
After hours: 04:32PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 July 202230.7530.7530.2130.2130.214,500
15 July 202230.2230.4030.2130.2830.286,300
14 July 202229.7429.9929.5229.9529.956,900
13 July 202230.2230.2229.7729.8329.833,000
12 July 202230.5030.6730.4030.6730.673,500
11 July 202229.8430.1929.8429.8529.8511,400
08 July 202229.7929.7929.5229.5729.571,000
07 July 202230.1930.7030.1930.2330.234,000
06 July 202229.8030.3629.6730.1030.103,100
05 July 202229.6929.9929.5429.8429.845,900
01 July 202230.8731.2630.8731.2631.262,700
30 June 202231.9932.4031.9932.3732.3710,600
29 June 202231.7331.9831.7331.8731.877,800
28 June 202231.2031.7931.0031.7031.7010,600
27 June 202230.6330.8030.4430.6330.632,400
24 June 202230.2530.4030.2530.4030.404,400
23 June 202230.0430.3830.0430.3630.3625,700
22 June 202230.0030.0029.5429.6029.603,300
21 June 202230.5830.7530.4830.5530.552,100
17 June 202229.9030.0229.4529.5829.5838,100
16 June 202229.9130.1629.7630.1630.164,000
15 June 202230.4531.2230.4531.1231.1219,800
14 June 202230.0930.2330.0530.1930.1925,200
13 June 202229.5029.6929.2729.4029.402,200
10 June 202229.4830.0029.4829.9329.9319,900
09 June 202229.9529.9529.4029.4029.403,100
08 June 202229.4829.4829.2029.3329.331,200
07 June 202229.7929.9829.5329.5929.593,000
06 June 202230.1530.2529.8430.0130.016,800
03 June 202231.7131.9531.7131.9531.956,000
02 June 202231.3731.5831.3731.5831.581,400
01 June 202231.0031.7730.9131.4531.4522,200
31 May 202230.6130.9030.6030.6830.6818,000
27 May 202231.1931.2430.6730.6930.6916,300
26 May 202230.4231.2030.4231.2031.205,700
25 May 202229.5929.7729.5929.7729.772,100
24 May 202229.5230.0029.2729.6229.6210,500
23 May 202228.4628.7028.2928.3828.385,100
20 May 202229.8429.8629.0229.1029.1023,800
19 May 202229.6430.2829.5630.2130.2113,000
18 May 202230.2630.9030.0430.6530.6563,300
17 May 202233.2033.6632.0432.9532.9543,100
16 May 202232.0432.9432.0432.8732.878,400
13 May 202232.1032.1231.7431.7431.749,700
12 May 202231.4932.1531.4032.0732.0720,900
11 May 202231.7433.0231.6832.3632.369,800
10 May 202232.1032.3931.5831.8131.815,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...