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

27.55 ↑0.08 (0.27%)

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 21 days where KraneShares European Carbon Allowance Strategy ETF closed green and 9 days where KEUA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	27.05	27.05	↑$0.00 (0.00%)	27.05	27.05	11
2025-11-10	26.95	26.84	↓$0.11 (-0.41%)	26.84	26.95	201
2025-11-07	26.64	26.72	↑$0.08 (0.30%)	26.63	26.86	2.52K
2025-11-06	26.86	26.86	↑$0.00 (0.00%)	26.86	26.86	65
2025-11-05	27.08	27.08	↑$0.00 (0.00%)	27.08	27.08	144
2025-11-04	27.13	27.25	↑$0.12 (0.46%)	27.13	27.34	1.59K
2025-11-03	26.84	27.10	↑$0.25 (0.95%)	26.84	27.10	2.75K
2025-10-31	26.23	26.23	↑$0.00 (0.00%)	26.23	26.23	74
2025-10-30	26.29	26.29	↑$0.00 (0.00%)	26.29	26.29	129
2025-10-29	26.57	26.43	↓$0.14 (-0.54%)	26.43	26.57	303
2025-10-28	26.42	26.42	↑$0.00 (0.00%)	26.42	26.42	83
2025-10-27	25.92	26.18	↑$0.26 (1.01%)	25.92	26.18	3.82K