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.

DateOpenCloseChangeLowHighVolume
2023-02-0334.8534.65↓$0.20 (-0.57%)34.6435.0820.71K
2023-02-0235.1535.00↓$0.15 (-0.43%)34.2935.1785.29K
2023-02-0135.3736.19↑$0.82 (2.32%)35.3736.3875.41K
2023-01-3134.0434.60↑$0.56 (1.65%)34.0434.80104.27K
2023-01-3033.4833.22↓$0.26 (-0.78%)33.2233.559.37K
2023-01-2733.5533.26↓$0.29 (-0.86%)33.0833.7468.31K
2023-01-2633.0933.48↑$0.39 (1.18%)32.8533.4827.18K
2023-01-2530.9031.80↑$0.90 (2.91%)30.9031.8017.61K
2023-01-2430.8430.46↓$0.38 (-1.23%)30.3930.8486.29K
2023-01-2331.5131.47↓$0.04 (-0.13%)31.3431.5516.59K
2023-01-2031.3631.65↑$0.29 (0.92%)31.3331.6538.63K
2023-01-1931.2731.21↓$0.06 (-0.18%)30.9831.275.24K
2023-01-1830.4530.88↑$0.43 (1.41%)30.4531.01109.90K
2023-01-1729.3529.21↓$0.14 (-0.48%)29.1929.7345.76K
2023-01-1329.1729.59↑$0.42 (1.44%)28.9429.6528.10K
2023-01-1229.3029.74↑$0.44 (1.50%)29.3029.87156.14K
2023-01-1129.2528.90↓$0.35 (-1.20%)28.8529.25220.11K
2023-01-1029.6629.63↓$0.03 (-0.09%)29.4629.663.89K
2023-01-0929.1429.98↑$0.84 (2.88%)29.1430.02347.72K
2023-01-0628.5028.18↓$0.32 (-1.11%)28.0828.53252.68K
2023-01-0528.3928.66↑$0.27 (0.94%)28.2729.00187.43K
2023-01-0429.4428.50↓$0.94 (-3.19%)28.1829.44402.69K
2023-01-0330.4730.46↓$0.01 (-0.02%)30.2730.5323.06K
2022-12-3030.4030.35↓$0.05 (-0.16%)29.6130.46225.93K
2022-12-2931.0031.13↑$0.13 (0.41%)30.8131.2068.01K
2022-12-2831.3331.49↑$0.16 (0.51%)31.3331.681.20K
2022-12-2732.1032.25↑$0.15 (0.48%)31.8032.29162.87K
2022-12-2332.4932.50↑$0.01 (0.03%)32.3132.504.16K
2022-12-2232.6332.47↓$0.16 (-0.51%)32.2932.632.76K
2022-12-2132.4131.91↓$0.50 (-1.56%)31.7732.4135.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$KEUA I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
bettysburgers

$KEUA This may be your last opportunity to buy on the cheap??

0 Like Report