KraneShares European Carbon Allowance Strategy ETF (KEUA) Historical Stock Data
34.65 ↓0.35 (-1.00%)
As of February 3, 2023, 11:00am EST.
Historical Data
In the past 30 trading days, KEUA is up 0.20% a day on average. There have been 14 days where KraneShares European Carbon Allowance Strategy ETF closed green and 16 days where KEUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 34.85 | 34.65 | ↓$0.20 (-0.57%) | 34.64 | 35.08 | 20.71K |
| 2023-02-02 | 35.15 | 35.00 | ↓$0.15 (-0.43%) | 34.29 | 35.17 | 85.29K |
| 2023-02-01 | 35.37 | 36.19 | ↑$0.82 (2.32%) | 35.37 | 36.38 | 75.41K |
| 2023-01-31 | 34.04 | 34.60 | ↑$0.56 (1.65%) | 34.04 | 34.80 | 104.27K |
| 2023-01-30 | 33.48 | 33.22 | ↓$0.26 (-0.78%) | 33.22 | 33.55 | 9.37K |
| 2023-01-27 | 33.55 | 33.26 | ↓$0.29 (-0.86%) | 33.08 | 33.74 | 68.31K |
| 2023-01-26 | 33.09 | 33.48 | ↑$0.39 (1.18%) | 32.85 | 33.48 | 27.18K |
| 2023-01-25 | 30.90 | 31.80 | ↑$0.90 (2.91%) | 30.90 | 31.80 | 17.61K |
| 2023-01-24 | 30.84 | 30.46 | ↓$0.38 (-1.23%) | 30.39 | 30.84 | 86.29K |
| 2023-01-23 | 31.51 | 31.47 | ↓$0.04 (-0.13%) | 31.34 | 31.55 | 16.59K |
| 2023-01-20 | 31.36 | 31.65 | ↑$0.29 (0.92%) | 31.33 | 31.65 | 38.63K |
| 2023-01-19 | 31.27 | 31.21 | ↓$0.06 (-0.18%) | 30.98 | 31.27 | 5.24K |
| 2023-01-18 | 30.45 | 30.88 | ↑$0.43 (1.41%) | 30.45 | 31.01 | 109.90K |
| 2023-01-17 | 29.35 | 29.21 | ↓$0.14 (-0.48%) | 29.19 | 29.73 | 45.76K |
| 2023-01-13 | 29.17 | 29.59 | ↑$0.42 (1.44%) | 28.94 | 29.65 | 28.10K |
| 2023-01-12 | 29.30 | 29.74 | ↑$0.44 (1.50%) | 29.30 | 29.87 | 156.14K |
| 2023-01-11 | 29.25 | 28.90 | ↓$0.35 (-1.20%) | 28.85 | 29.25 | 220.11K |
| 2023-01-10 | 29.66 | 29.63 | ↓$0.03 (-0.09%) | 29.46 | 29.66 | 3.89K |
| 2023-01-09 | 29.14 | 29.98 | ↑$0.84 (2.88%) | 29.14 | 30.02 | 347.72K |
| 2023-01-06 | 28.50 | 28.18 | ↓$0.32 (-1.11%) | 28.08 | 28.53 | 252.68K |
| 2023-01-05 | 28.39 | 28.66 | ↑$0.27 (0.94%) | 28.27 | 29.00 | 187.43K |
| 2023-01-04 | 29.44 | 28.50 | ↓$0.94 (-3.19%) | 28.18 | 29.44 | 402.69K |
| 2023-01-03 | 30.47 | 30.46 | ↓$0.01 (-0.02%) | 30.27 | 30.53 | 23.06K |
| 2022-12-30 | 30.40 | 30.35 | ↓$0.05 (-0.16%) | 29.61 | 30.46 | 225.93K |
| 2022-12-29 | 31.00 | 31.13 | ↑$0.13 (0.41%) | 30.81 | 31.20 | 68.01K |
| 2022-12-28 | 31.33 | 31.49 | ↑$0.16 (0.51%) | 31.33 | 31.68 | 1.20K |
| 2022-12-27 | 32.10 | 32.25 | ↑$0.15 (0.48%) | 31.80 | 32.29 | 162.87K |
| 2022-12-23 | 32.49 | 32.50 | ↑$0.01 (0.03%) | 32.31 | 32.50 | 4.16K |
| 2022-12-22 | 32.63 | 32.47 | ↓$0.16 (-0.51%) | 32.29 | 32.63 | 2.76K |
| 2022-12-21 | 32.41 | 31.91 | ↓$0.50 (-1.56%) | 31.77 | 32.41 | 35.32K |
Create an account or log in to view more rows.
$KEUA whats the news????
$KEUA see you on the moon
$KEUA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KEUA This may be your last opportunity to buy on the cheap??
$KEUA Bears get cremated today
$KEUA added!
$KEUA this sell-off is meh.
$KEUA bull trap confirmed
$KEUA Mindset is key
$KEUA let's gooooooo