Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares European Carbon Allowance Strategy ETF (KEUA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.19

-0.60

(-2.03%)

At close: 02:48PM EDT

28.92

-0.27

(-0.91%)

After hours:

04:10PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	29.12	29.19	29.12	29.19	29.19	4,400
28 Sept 2023	29.61	29.79	29.61	29.79	29.79	1,200
27 Sept 2023	29.22	29.41	29.19	29.19	29.19	2,600
26 Sept 2023	30.04	30.04	29.62	29.66	29.66	2,400
25 Sept 2023	30.53	30.68	30.50	30.50	30.50	2,500
22 Sept 2023	30.97	31.01	30.72	30.83	30.83	11,500
21 Sept 2023	30.36	30.55	30.36	30.52	30.52	2,700
20 Sept 2023	30.06	30.20	29.94	29.94	29.94	3,100
19 Sept 2023	29.41	29.53	29.41	29.53	29.53	1,400
18 Sept 2023	29.37	29.59	29.37	29.46	29.46	3,900
15 Sept 2023	29.83	29.83	29.73	29.73	29.73	700
14 Sept 2023	30.08	30.21	30.01	30.01	30.01	8,400
13 Sept 2023	30.28	30.67	30.06	30.63	30.63	20,800
12 Sept 2023	29.75	29.75	29.59	29.65	29.65	1,900
11 Sept 2023	30.00	30.00	29.97	29.97	29.97	400
08 Sept 2023	30.06	30.10	29.67	29.71	29.71	3,800
07 Sept 2023	30.33	30.33	30.12	30.33	30.33	4,600
06 Sept 2023	30.70	30.70	30.49	30.59	30.59	8,700
05 Sept 2023	30.68	30.68	30.54	30.60	30.60	9,900
01 Sept 2023	31.29	31.45	31.29	31.45	31.45	1,900
31 Aug 2023	31.79	31.81	31.70	31.78	31.78	7,900
30 Aug 2023	31.92	32.21	31.89	32.02	32.02	8,900
29 Aug 2023	31.37	31.55	31.31	31.55	31.55	1,900
28 Aug 2023	31.41	31.56	31.41	31.53	31.53	3,800
25 Aug 2023	31.51	31.56	31.12	31.41	31.41	8,600
24 Aug 2023	31.69	32.04	31.40	31.40	31.40	3,400
23 Aug 2023	32.34	32.61	32.34	32.61	32.61	2,800
22 Aug 2023	33.33	33.35	33.03	33.04	33.04	6,800
21 Aug 2023	32.59	32.64	32.59	32.62	32.62	1,900
18 Aug 2023	32.52	32.65	32.52	32.65	32.65	1,500
17 Aug 2023	33.14	33.14	32.86	32.87	32.87	2,400
16 Aug 2023	33.00	33.15	32.66	32.74	32.74	5,700
15 Aug 2023	32.57	32.57	32.30	32.30	32.30	1,700
14 Aug 2023	32.35	32.78	32.35	32.68	32.68	4,400
11 Aug 2023	32.02	32.44	32.02	32.43	32.43	8,700
10 Aug 2023	31.96	31.96	31.63	31.73	31.73	2,600
09 Aug 2023	31.50	31.50	31.50	31.50	31.50	300
08 Aug 2023	31.33	31.58	31.33	31.55	31.55	2,700
07 Aug 2023	31.15	31.20	31.00	31.13	31.13	2,900
04 Aug 2023	31.55	31.55	31.31	31.31	31.31	5,300
03 Aug 2023	31.60	31.72	31.58	31.60	31.60	3,900
02 Aug 2023	31.30	31.30	31.01	31.07	31.07	14,400
01 Aug 2023	32.28	32.28	31.61	31.74	31.74	8,600
31 July 2023	32.74	32.74	32.50	32.58	32.58	2,800
28 July 2023	33.30	33.32	33.30	33.32	33.32	900
27 July 2023	34.15	34.15	33.94	33.94	33.94	4,000
26 July 2023	34.36	34.47	34.26	34.26	34.26	1,900
25 July 2023	34.72	34.86	34.22	34.83	34.83	22,900
24 July 2023	34.30	34.58	34.30	34.57	34.57	2,300
21 July 2023	34.70	34.89	34.66	34.84	34.84	3,300
20 July 2023	34.79	34.80	34.30	34.46	34.46	11,000
19 July 2023	34.03	34.11	34.03	34.08	34.08	3,800
18 July 2023	33.40	33.87	33.35	33.87	33.87	4,500
17 July 2023	33.07	33.42	33.07	33.40	33.40	2,100
14 July 2023	33.51	33.51	33.10	33.18	33.18	1,000
13 July 2023	32.87	33.09	32.83	33.06	33.06	12,100
12 July 2023	32.78	32.97	32.69	32.69	32.69	3,900
11 July 2023	32.59	32.75	32.59	32.75	32.75	6,400
10 July 2023	32.09	32.48	32.07	32.48	32.48	12,700
07 July 2023	32.04	32.22	32.04	32.22	32.22	4,100
06 July 2023	31.75	32.01	31.75	32.01	32.01	2,300
05 July 2023	32.19	32.19	31.82	31.82	31.82	5,000
03 July 2023	32.63	32.63	32.33	32.54	32.54	2,800
30 June 2023	33.02	33.31	33.02	33.24	33.24	1,400
29 June 2023	32.59	32.73	32.45	32.51	32.51	3,100
28 June 2023	32.44	32.80	32.44	32.69	32.69	1,200
27 June 2023	32.73	33.22	32.72	33.22	33.22	1,600
26 June 2023	32.13	32.13	31.94	32.04	32.04	25,900
23 June 2023	32.86	32.86	32.33	32.42	32.42	5,400
22 June 2023	33.55	33.95	33.44	33.92	33.92	5,600
21 June 2023	33.98	34.25	33.71	33.83	33.83	16,100
20 June 2023	35.38	35.61	35.02	35.04	35.04	6,000
16 June 2023	34.37	34.37	34.13	34.17	34.17	2,100
15 June 2023	34.39	34.58	34.37	34.58	34.58	3,700
14 June 2023	34.21	34.65	34.18	34.49	34.49	13,200
13 June 2023	32.72	33.25	32.72	33.25	33.25	3,300
12 June 2023	31.76	32.26	31.76	32.24	32.24	6,800
09 June 2023	31.48	31.81	31.33	31.47	31.47	21,700
08 June 2023	30.32	30.57	30.32	30.57	30.57	3,800
07 June 2023	29.98	30.47	29.98	30.35	30.35	4,900
06 June 2023	29.66	29.72	29.55	29.63	29.63	5,500
05 June 2023	29.86	30.20	29.72	30.20	30.20	4,500
02 June 2023	29.16	29.16	28.63	28.63	28.63	1,500
01 June 2023	29.01	29.05	28.50	28.80	28.80	5,900
31 May 2023	29.18	29.44	29.10	29.30	29.30	8,100
30 May 2023	29.32	29.39	29.11	29.24	29.24	9,800
26 May 2023	29.95	30.25	29.79	30.25	30.25	10,900
25 May 2023	30.30	30.30	29.96	30.15	30.15	28,200
24 May 2023	31.24	31.24	30.88	30.99	30.99	15,600
23 May 2023	31.41	31.41	31.15	31.20	31.20	9,100
22 May 2023	32.07	32.12	32.07	32.10	32.10	600
19 May 2023	33.16	33.25	32.76	32.79	32.79	6,100
18 May 2023	32.60	32.83	32.59	32.78	32.78	3,100
17 May 2023	32.25	32.49	32.25	32.49	32.49	1,300
16 May 2023	32.61	32.78	32.61	32.78	32.78	1,600
15 May 2023	32.20	32.24	32.09	32.20	32.20	5,800
12 May 2023	32.84	32.92	32.70	32.75	32.75	3,400
11 May 2023	32.98	32.98	32.84	32.88	32.88	900
10 May 2023	33.50	33.50	33.15	33.38	33.38	3,700
09 May 2023	32.19	32.80	32.13	32.73	32.73	26,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

AUD/USD0.6437+0.0006(+0.09%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,210.25+157.60(+0.37%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

KraneShares European Carbon Allowance Strategy ETF (KEUA)

ALL ORDS
7,249.70
+27.20(+0.38%)

AUD/USD
0.6437
+0.0006(+0.09%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,210.25
+157.60(+0.37%)