KraneShares European Carbon Allowance Strategy ETF (KEUA) Historical Stock Data
22.84 ↓0.44 (-1.89%)
As of May 1, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, KEUA is up 0.25% a day on average. There have been 19 days where KraneShares European Carbon Allowance Strategy ETF closed green and 11 days where KEUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.27 | 23.28 | ↑$0.00 (0.02%) | 23.15 | 23.33 | 11.05K |
| 2024-04-29 | 22.05 | 22.24 | ↑$0.19 (0.86%) | 22.05 | 22.31 | 1.90K |
| 2024-04-26 | 22.69 | 22.75 | ↑$0.06 (0.24%) | 22.66 | 22.78 | 3.50K |
| 2024-04-25 | 23.13 | 23.12 | ↓$0.01 (-0.03%) | 23.02 | 23.15 | 3.99K |
| 2024-04-24 | 22.32 | 22.51 | ↑$0.18 (0.83%) | 22.32 | 22.51 | 678 |
| 2024-04-23 | 22.11 | 22.35 | ↑$0.24 (1.07%) | 22.11 | 22.36 | 2.10K |
| 2024-04-22 | 22.20 | 22.30 | ↑$0.10 (0.43%) | 22.20 | 22.30 | 873 |
| 2024-04-19 | 23.43 | 22.97 | ↓$0.46 (-1.96%) | 22.93 | 23.44 | 3.48K |
| 2024-04-18 | 23.79 | 23.93 | ↑$0.14 (0.57%) | 23.75 | 24.10 | 27.24K |
| 2024-04-17 | 23.46 | 23.62 | ↑$0.16 (0.68%) | 23.26 | 23.62 | 4.36K |
| 2024-04-16 | 24.59 | 24.79 | ↑$0.20 (0.80%) | 24.59 | 24.91 | 23.42K |
| 2024-04-15 | 23.69 | 23.43 | ↓$0.26 (-1.10%) | 23.37 | 23.69 | 4.05K |
| 2024-04-12 | 23.64 | 23.94 | ↑$0.31 (1.29%) | 23.64 | 23.96 | 5.18K |
| 2024-04-11 | 22.92 | 23.29 | ↑$0.37 (1.61%) | 22.86 | 23.32 | 9.24K |
| 2024-04-10 | 21.69 | 21.33 | ↓$0.37 (-1.68%) | 21.29 | 21.70 | 4.66K |
| 2024-04-09 | 22.14 | 21.97 | ↓$0.17 (-0.77%) | 21.97 | 22.15 | 5.79K |
| 2024-04-08 | 21.61 | 21.77 | ↑$0.16 (0.75%) | 21.61 | 21.84 | 1.08K |
| 2024-04-05 | 20.33 | 20.91 | ↑$0.58 (2.85%) | 20.21 | 20.96 | 1.56K |
| 2024-04-04 | 20.05 | 19.98 | ↓$0.07 (-0.37%) | 19.98 | 20.05 | 1.90K |
| 2024-04-03 | 19.60 | 19.71 | ↑$0.11 (0.56%) | 19.59 | 19.71 | 3.25K |
| 2024-04-02 | 20.10 | 20.20 | ↑$0.10 (0.50%) | 20.10 | 20.20 | 1.30K |
| 2024-04-01 | 21.32 | 21.22 | ↓$0.10 (-0.47%) | 21.11 | 21.32 | 2.57K |
| 2024-03-28 | 21.23 | 21.25 | ↑$0.02 (0.07%) | 21.09 | 21.25 | 3.88K |
| 2024-03-27 | 21.38 | 21.43 | ↑$0.05 (0.23%) | 21.36 | 21.43 | 831 |
| 2024-03-26 | 21.80 | 21.54 | ↓$0.26 (-1.20%) | 21.29 | 21.80 | 3K |
| 2024-03-25 | 22.21 | 22.17 | ↓$0.05 (-0.20%) | 22.11 | 22.21 | 12.60K |
| 2024-03-22 | 20.96 | 20.97 | ↑$0.01 (0.05%) | 20.96 | 21.14 | 2.04K |
| 2024-03-21 | 20.52 | 20.33 | ↓$0.20 (-0.95%) | 20.27 | 20.52 | 1.08K |
| 2024-03-20 | 20.81 | 20.80 | ↓$0.02 (-0.07%) | 20.76 | 21.08 | 16.25K |
| 2024-03-19 | 20.51 | 21.09 | ↑$0.58 (2.84%) | 20.50 | 21.11 | 808 |
Create an account or log in to view more rows.
$KEUA unstoppable up wow
$KEUA buying all the dips.
$KEUA let it ride
$KEUA the future is so bright .. I gotta wear shades..
$KEUA news?
$KEUA Hedgies
we aren't going anywhere!
$KEUA gets me every time lol
$KEUA up we go
$KEUA hmm...
$KEUA more shorts the better idc