KraneShares European Carbon Allowance Strategy ETF (KEUA) Historical Stock Data

28.44 ↓0.18 (-0.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KEUA is up 0.17% 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
2025-12-24	28.44	28.44	↑$0.00 (0.00%)	28.44	28.44	175
2025-12-23	28.51	28.62	↑$0.11 (0.39%)	28.51	28.62	0.91K
2025-12-22	28.23	28.46	↑$0.23 (0.83%)	28.23	28.46	415
2025-12-19	28.68	28.69	↑$0.01 (0.03%)	28.67	28.78	751
2025-12-18	28.60	28.42	↓$0.18 (-0.63%)	28.42	28.61	1.16K
2025-12-17	28.59	28.55	↓$0.04 (-0.14%)	28.55	28.82	881
2025-12-16	28.82	28.95	↑$0.13 (0.46%)	28.82	29.05	831
2025-12-15	28.57	28.84	↑$0.27 (0.96%)	28.57	28.84	758
2025-12-12	28.38	28.38	↑$0.00 (0.00%)	28.38	28.38	162
2025-12-11	28.59	28.50	↓$0.09 (-0.33%)	28.50	28.59	378
2025-12-10	27.79	27.99	↑$0.20 (0.70%)	27.79	27.99	522
2025-12-09	27.89	27.77	↓$0.12 (-0.43%)	27.69	27.89	1.07K
2025-12-08	27.39	27.55	↑$0.16 (0.57%)	27.39	27.55	350
2025-12-05	27.48	27.47	↓$0.01 (-0.04%)	27.45	27.48	319
2025-12-04	27.67	27.71	↑$0.04 (0.15%)	27.65	27.77	1.36K
2025-12-03	27.47	27.60	↑$0.13 (0.47%)	27.47	27.60	334
2025-12-02	27.42	27.43	↑$0.01 (0.04%)	27.41	27.43	421
2025-12-01	27.66	27.77	↑$0.11 (0.41%)	27.66	27.77	378
2025-11-28	27.64	27.93	↑$0.29 (1.03%)	27.06	27.93	2.06K
2025-11-26	27.36	27.28	↓$0.09 (-0.31%)	27.28	27.36	799
2025-11-25	26.93	27.46	↑$0.52 (1.95%)	26.91	27.46	1.09K
2025-11-24	26.61	26.93	↑$0.32 (1.19%)	26.52	26.93	652
2025-11-21	26.83	26.83	↑$0.00 (0.00%)	26.83	26.83	134
2025-11-20	27.01	26.93	↓$0.08 (-0.31%)	26.93	27.01	3.02K
2025-11-19	27.15	26.91	↓$0.24 (-0.87%)	26.91	27.15	768
2025-11-18	27.17	27.15	↓$0.03 (-0.09%)	27.08	27.27	6.83K
2025-11-17	26.93	26.69	↓$0.24 (-0.87%)	26.69	26.93	3.97K
2025-11-14	27.15	27.12	↓$0.03 (-0.11%)	27.11	27.22	1.40K
2025-11-13	27.37	27.38	↑$0.01 (0.02%)	27.37	27.38	477
2025-11-12	27.53	27.53	↑$0.00 (0.00%)	27.53	27.53	379