Skip to main content

KraneShares European Carbon Allowance Strategy ETF (NY:KEUA)

24.40 +0.44 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 24.36 24.40 24.33 24.40 1,230 +0.44(+1.85%)
Aug 28, 2025 23.96 23.96 23.96 23.96 76 -0.10(-0.40%)
Aug 27, 2025 23.92 24.05 23.92 24.05 351 -0.16(-0.65%)
Aug 26, 2025 24.28 24.28 24.21 24.21 557 +0.29(+1.21%)
Aug 25, 2025 24.15 24.15 23.92 23.92 698 -0.40(-1.63%)
Aug 22, 2025 24.24 24.32 24.24 24.32 3,737 +0.20(+0.82%)
Aug 21, 2025 24.04 24.12 24.04 24.12 110 +0.28(+1.19%)
Aug 20, 2025 23.84 23.84 23.84 23.84 9 +0.13(+0.53%)
Aug 19, 2025 23.93 23.93 23.71 23.71 231 -0.25(-1.03%)
Aug 18, 2025 23.64 24.06 23.64 23.96 2,376 +0.27(+1.12%)
Aug 15, 2025 23.69 23.69 23.69 23.69 142 -0.01(-0.04%)
Aug 14, 2025 23.71 23.71 23.70 23.70 161 -0.33(-1.37%)
Aug 13, 2025 24.03 24.03 24.03 24.03 10 +0.17(+0.72%)
Aug 12, 2025 23.86 23.86 23.86 23.86 116 -0.12(-0.51%)
Aug 11, 2025 23.98 23.98 23.98 23.98 298 -0.30(-1.25%)
Aug 08, 2025 24.15 24.35 24.15 24.29 446 +0.38(+1.60%)
Aug 07, 2025 23.83 23.90 23.83 23.90 180 +0.31(+1.33%)
Aug 06, 2025 23.49 23.59 23.49 23.59 153 -0.04(-0.19%)
Aug 05, 2025 23.57 23.65 23.57 23.64 230 +0.24(+1.04%)
Aug 04, 2025 23.40 23.40 23.39 23.39 936 -0.11(-0.47%)
Aug 01, 2025 23.46 23.50 23.43 23.50 276 -0.12(-0.52%)
Jul 31, 2025 23.62 23.62 23.62 23.62 86 -0.16(-0.67%)
Jul 30, 2025 23.78 23.78 23.78 23.78 65 -0.36(-1.50%)
Jul 29, 2025 24.09 24.22 24.05 24.14 566 +0.68(+2.90%)
Jul 28, 2025 23.46 23.46 23.46 23.46 33 -0.57(-2.36%)
Jul 25, 2025 24.03 24.03 24.03 24.03 104 +0.14(+0.59%)
Jul 24, 2025 23.83 23.89 23.83 23.89 177 +0.43(+1.82%)
Jul 23, 2025 23.28 23.46 23.28 23.46 112 +0.16(+0.66%)
Jul 22, 2025 23.31 23.31 23.31 23.31 36 +0.00(+0.00%)
Jul 21, 2025 23.31 23.31 23.31 23.31 11 -0.02(-0.08%)
Jul 18, 2025 23.33 23.33 23.33 23.33 281 -0.05(-0.23%)
Jul 17, 2025 23.38 23.38 23.38 23.38 29 -0.33(-1.38%)
Jul 16, 2025 23.76 23.76 23.71 23.71 221 +0.10(+0.43%)
Jul 15, 2025 23.61 23.61 23.61 23.61 57 +0.14(+0.59%)
Jul 14, 2025 23.47 23.47 23.47 23.47 263 -0.06(-0.26%)
Jul 11, 2025 23.52 23.61 23.46 23.53 2,099 -0.04(-0.18%)
Jul 10, 2025 23.57 23.57 23.57 23.57 78 -0.00(-0.00%)
Jul 09, 2025 23.44 23.57 23.44 23.57 209 +0.06(+0.25%)
Jul 08, 2025 23.52 23.52 23.52 23.52 61 -0.25(-1.04%)
Jul 07, 2025 23.77 23.78 23.76 23.76 808 -0.39(-1.59%)
Jul 03, 2025 24.24 24.24 24.15 24.15 13,750 +0.23(+0.94%)
Jul 02, 2025 23.80 23.93 23.80 23.92 547 +0.29(+1.23%)
Jul 01, 2025 23.41 23.63 23.41 23.63 255 +0.54(+2.32%)
Jun 30, 2025 23.03 23.09 23.03 23.09 206 -0.53(-2.25%)
Jun 27, 2025 23.63 23.63 23.63 23.63 100 +0.14(+0.61%)
Jun 26, 2025 23.39 23.48 23.39 23.48 2,652 -0.15(-0.62%)
Jun 25, 2025 23.59 23.63 23.52 23.63 586 -0.63(-2.61%)
Jun 24, 2025 24.43 24.43 24.17 24.26 1,506 +0.01(+0.05%)
Jun 23, 2025 23.97 24.26 23.97 24.25 5,295 +0.34(+1.40%)
Jun 20, 2025 24.01 24.01 23.88 23.91 476 -0.41(-1.70%)
Jun 18, 2025 24.39 24.39 24.23 24.33 997 -0.01(-0.06%)
Jun 17, 2025 24.32 24.49 24.32 24.34 1,554 -0.27(-1.08%)
Jun 16, 2025 24.79 24.79 24.53 24.61 1,327 -0.17(-0.69%)
Jun 13, 2025 24.94 24.98 24.78 24.78 1,097 -0.11(-0.45%)
Jun 12, 2025 24.34 24.89 24.34 24.89 1,799 +0.59(+2.41%)
Jun 11, 2025 24.20 24.38 24.20 24.30 9,492 +0.58(+2.44%)
Jun 10, 2025 23.81 23.81 23.62 23.73 1,161 -0.33(-1.37%)
Jun 09, 2025 23.98 24.05 23.98 24.05 370 +0.11(+0.45%)
Jun 06, 2025 23.70 23.95 23.70 23.95 497 +0.20(+0.82%)
Jun 05, 2025 23.96 23.96 23.70 23.75 1,007 +0.15(+0.63%)
Jun 04, 2025 23.55 23.60 23.55 23.60 1,352 +0.03(+0.13%)
Jun 03, 2025 23.45 23.57 23.45 23.57 530 +0.38(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.