Canada markets closed

KraneShares European Carbon Allowance Strategy ETF (KEUA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.42-0.69 (-2.75%)
At close: 01:22PM EDT
24.12 -0.37 (-1.51%)
After hours: 04:06PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202424.4424.4924.4224.4224.421,100
May 09, 202425.1525.1525.1125.1125.11500
May 08, 202424.5124.5124.3524.3924.393,500
May 07, 202424.3624.3624.0424.0424.041,900
May 06, 202424.8525.1624.8525.0825.081,700
May 03, 202424.9124.9224.4324.4524.453,000
May 02, 202424.2524.6224.2424.5624.565,900
May 01, 202422.7722.9522.7022.8622.862,000
Apr 30, 202423.2723.3323.1523.2723.2711,000
Apr 29, 202422.0522.3122.0522.2422.241,900
Apr 26, 202422.6922.7822.6622.7522.753,500
Apr 25, 202423.1323.1523.0223.1223.124,000
Apr 24, 202422.3222.5022.3222.5022.50700
Apr 23, 202422.1122.3622.1122.3522.352,100
Apr 22, 202422.2022.3022.2022.3022.30900
Apr 19, 202423.4323.4422.9322.9722.973,500
Apr 18, 202423.7924.1023.7523.9223.9227,200
Apr 17, 202423.4623.6223.2623.6223.624,400
Apr 16, 202424.5924.9124.5924.7924.7923,400
Apr 15, 202423.6923.6923.3723.4323.434,000
Apr 12, 202423.6423.9623.6423.9423.945,300
Apr 11, 202422.9223.3222.8623.2923.299,200
Apr 10, 202421.6921.7021.2821.3321.334,700
Apr 09, 202422.1422.1521.9721.9721.975,800
Apr 08, 202421.6121.8421.6121.7721.771,100
Apr 05, 202420.3320.9620.2120.9120.911,600
Apr 04, 202420.0520.0719.9819.9819.981,900
Apr 03, 202419.6019.7119.5719.7119.713,200
Apr 02, 202420.1020.2020.0920.2020.201,300
Apr 01, 202421.3221.3221.1121.2221.222,600
Mar 28, 202421.2321.2521.0921.2521.253,900
Mar 27, 202421.3821.4321.3621.4321.43800
Mar 26, 202421.8021.8021.2921.5421.543,000
Mar 25, 202422.2122.2222.0622.1722.1712,700
Mar 22, 202420.9621.1420.9020.9720.972,000
Mar 21, 202420.5220.5220.2720.3320.331,100
Mar 20, 202420.8121.0820.7620.8020.8016,200
Mar 19, 202420.5121.1120.5021.0921.09800
Mar 18, 202421.1821.2820.9821.1321.133,500
Mar 15, 202420.7020.7020.1820.5920.5911,300
Mar 14, 202419.4320.3619.4320.2620.2629,300
Mar 13, 202419.5519.5519.3619.4119.416,000
Mar 12, 202419.2519.8519.2519.7619.762,600
Mar 11, 202419.4519.4819.3419.4719.4723,200
Mar 08, 202420.3520.3920.2820.2820.282,900
Mar 07, 202420.6120.6920.3620.6420.643,800
Mar 06, 202420.9520.9520.2920.3220.326,000
Mar 05, 202420.6120.9320.6120.6520.6535,400
Mar 04, 202418.9819.7218.9819.6219.6210,700
Mar 01, 202419.3219.4119.1119.3619.3623,200
Feb 29, 202419.2119.3719.0919.3019.3011,400
Feb 28, 202420.0820.2019.5719.6019.6011,300
Feb 27, 202418.7519.2718.7519.1819.187,500
Feb 26, 202418.1818.5118.1818.4118.4120,800
Feb 23, 202417.7318.0017.6417.9617.9630,000
Feb 22, 202418.0218.1017.8417.9417.9461,600
Feb 21, 202418.5018.6518.3618.5818.5857,200
Feb 20, 202418.2518.7518.2518.4618.4619,200
Feb 16, 202419.1319.4619.1319.4019.4016,300
Feb 15, 202419.8719.9119.5919.7219.7210,500
Feb 14, 202419.0619.1618.9219.1019.105,300
Feb 13, 202419.1019.1118.8219.1019.108,500
Feb 12, 202419.3519.4219.2419.3819.3810,500
Feb 09, 202420.0520.0519.8319.9919.998,400
Feb 08, 202420.7420.7820.5520.6520.6530,700
Feb 07, 202421.2721.2821.1021.1821.182,300
Feb 06, 202421.5521.5821.4621.5321.533,800
Feb 05, 202421.2321.2321.1121.1921.192,600
Feb 02, 202421.9021.9021.6521.6521.65800
Feb 01, 202421.6221.6221.3921.4121.4110,700
Jan 31, 202421.9322.0021.9021.9021.902,600
Jan 30, 202421.3921.9021.3921.8721.87900
Jan 29, 202421.3521.3521.0021.2021.204,900
Jan 26, 202421.6521.6821.5421.6021.601,800
Jan 25, 202421.7521.7521.7121.7521.752,600
Jan 24, 202422.6322.7122.5522.5822.583,500
Jan 23, 202421.4421.7221.4421.6921.697,100
Jan 22, 202421.1021.5021.1021.3821.3816,400
Jan 19, 202421.9221.9621.8121.8921.894,000
Jan 18, 202421.5921.7921.5921.7221.725,300
Jan 17, 202421.8221.8721.5721.8721.877,900
Jan 16, 202422.6222.6722.5022.5222.525,100
Jan 12, 202422.7622.9122.5422.7922.7936,100
Jan 11, 202423.7423.7423.3023.6823.6815,800
Jan 10, 202424.2124.3423.9824.3324.3312,100
Jan 09, 202424.9224.9224.7224.9224.9211,200
Jan 08, 202425.2325.2424.7724.8324.8320,000
Jan 05, 202426.3126.3126.1426.2126.21500
Jan 04, 202426.1326.1926.0926.1426.142,600
Jan 03, 202426.4126.6526.4126.6526.652,600
Jan 02, 202426.3026.3025.7626.1626.1623,900
Dec 29, 202327.6327.7127.5127.5627.564,700
Dec 28, 202327.4927.6027.4727.4927.4915,400
Dec 27, 202327.5427.6327.5327.5927.592,800
Dec 26, 202327.1327.1427.0427.0527.053,600
Dec 22, 202326.9827.0726.9827.0027.0011,200
Dec 21, 202326.6726.8126.4826.7226.7228,200
Dec 20, 202325.2125.7825.2125.4525.4512,500
Dec 19, 202324.4224.4324.4024.4324.434,200
Dec 18, 202324.5524.5524.1924.2824.2827,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...