Australia markets closed

KraneShares European Carbon Allowance Strategy ETF (KEUA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.92+0.30 (+1.29%)
At close: 02:40PM EDT
23.53 -0.37 (-1.55%)
After hours: 04:09PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202423.7924.1023.7523.9223.9227,200
17 Apr 202423.4623.6223.2623.6223.624,400
16 Apr 202424.5924.9124.5924.7924.7923,400
15 Apr 202423.6923.6923.3723.4323.434,000
12 Apr 202423.6423.9623.6423.9423.945,300
11 Apr 202422.9223.3222.8623.2923.299,200
10 Apr 202421.6921.7021.2821.3321.334,700
09 Apr 202422.1422.1521.9721.9721.975,800
08 Apr 202421.6121.8421.6121.7721.771,100
05 Apr 202420.3320.9620.2120.9120.911,600
04 Apr 202420.0520.0719.9819.9819.981,900
03 Apr 202419.6019.7119.5719.7119.713,200
02 Apr 202420.1020.2020.0920.2020.201,300
01 Apr 202421.3221.3221.1121.2221.222,600
28 Mar 202421.2321.2521.0921.2521.253,900
27 Mar 202421.3821.4321.3621.4321.43800
26 Mar 202421.8021.8021.2921.5421.543,000
25 Mar 202422.2122.2222.0622.1722.1712,700
22 Mar 202420.9621.1420.9020.9720.972,000
21 Mar 202420.5220.5220.2720.3320.331,100
20 Mar 202420.8121.0820.7620.8020.8016,200
19 Mar 202420.5121.1120.5021.0921.09800
18 Mar 202421.1821.2820.9821.1321.133,500
15 Mar 202420.7020.7020.1820.5920.5911,300
14 Mar 202419.4320.3619.4320.2620.2629,300
13 Mar 202419.5519.5519.3619.4119.416,000
12 Mar 202419.2519.8519.2519.7619.762,600
11 Mar 202419.4519.4819.3419.4719.4723,200
08 Mar 202420.3520.3920.2820.2820.282,900
07 Mar 202420.6120.6920.3620.6420.643,800
06 Mar 202420.9520.9520.2920.3220.326,000
05 Mar 202420.6120.9320.6120.6520.6535,400
04 Mar 202418.9819.7218.9819.6219.6210,700
01 Mar 202419.3219.4119.1119.3619.3623,200
29 Feb 202419.2119.3719.0919.3019.3011,400
28 Feb 202420.0820.2019.5719.6019.6011,300
27 Feb 202418.7519.2718.7519.1819.187,500
26 Feb 202418.1818.5118.1818.4118.4120,800
23 Feb 202417.7318.0017.6417.9617.9630,000
22 Feb 202418.0218.1017.8417.9417.9461,600
21 Feb 202418.5018.6518.3618.5818.5857,200
20 Feb 202418.2518.7518.2518.4618.4619,200
16 Feb 202419.1319.4619.1319.4019.4016,300
15 Feb 202419.8719.9119.5919.7219.7210,500
14 Feb 202419.0619.1618.9219.1019.105,300
13 Feb 202419.1019.1118.8219.1019.108,500
12 Feb 202419.3519.4219.2419.3819.3810,500
09 Feb 202420.0520.0519.8319.9919.998,400
08 Feb 202420.7420.7820.5520.6520.6530,700
07 Feb 202421.2721.2821.1021.1821.182,300
06 Feb 202421.5521.5821.4621.5321.533,800
05 Feb 202421.2321.2321.1121.1921.192,600
02 Feb 202421.9021.9021.6521.6521.65800
01 Feb 202421.6221.6221.3921.4121.4110,700
31 Jan 202421.9322.0021.9021.9021.902,600
30 Jan 202421.3921.9021.3921.8721.87900
29 Jan 202421.3521.3521.0021.2021.204,900
26 Jan 202421.6521.6821.5421.6021.601,800
25 Jan 202421.7521.7521.7121.7521.752,600
24 Jan 202422.6322.7122.5522.5822.583,500
23 Jan 202421.4421.7221.4421.6921.697,100
22 Jan 202421.1021.5021.1021.3821.3816,400
19 Jan 202421.9221.9621.8121.8921.894,000
18 Jan 202421.5921.7921.5921.7221.725,300
17 Jan 202421.8221.8721.5721.8721.877,900
16 Jan 202422.6222.6722.5022.5222.525,100
12 Jan 202422.7622.9122.5422.7922.7936,100
11 Jan 202423.7423.7423.3023.6823.6815,800
10 Jan 202424.2124.3423.9824.3324.3312,100
09 Jan 202424.9224.9224.7224.9224.9211,200
08 Jan 202425.2325.2424.7724.8324.8320,000
05 Jan 202426.3126.3126.1426.2126.21500
04 Jan 202426.1326.1926.0926.1426.142,600
03 Jan 202426.4126.6526.4126.6526.652,600
02 Jan 202426.3026.3025.7626.1626.1623,900
29 Dec 202327.6327.7127.5127.5627.564,700
28 Dec 202327.4927.6027.4727.4927.4915,400
27 Dec 202327.5427.6327.5327.5927.592,800
26 Dec 202327.1327.1427.0427.0527.053,600
22 Dec 202326.9827.0726.9827.0027.0011,200
21 Dec 202326.6726.8126.4826.7226.7228,200
20 Dec 202325.2125.7825.2125.4525.4512,500
19 Dec 202324.4224.4324.4024.4324.434,200
18 Dec 202324.5524.5524.1924.2824.2827,200
18 Dec 20231.563 Dividend
15 Dec 202324.9525.2524.8925.0923.535,000
14 Dec 202325.7525.7525.1725.2623.696,700
13 Dec 202325.4825.8225.4425.8224.212,400
12 Dec 202325.1525.2525.1525.2423.666,300
11 Dec 202324.6524.9724.6524.8623.3111,800
08 Dec 202325.5025.5025.2225.3423.774,600
07 Dec 202325.7025.9925.7025.9424.33500
06 Dec 202325.4125.5225.4125.4523.867,000
05 Dec 202325.7125.7325.4025.5223.936,300
04 Dec 202326.2226.2926.1426.2424.607,300
01 Dec 202327.1027.1326.9827.0725.383,200
30 Nov 202326.7026.7026.4126.4424.803,500
29 Nov 202327.2527.2526.6826.7625.096,600
28 Nov 202327.7027.7027.4327.4325.7210,700
27 Nov 202327.7527.8327.4827.5625.847,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...