KraneShares European Carbon Allowance Strategy ETF (KEUA) Historical Stock Data
23.10 ↑0.23 (0.99%)
As of July 26, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, KEUA is up 0.01% a day on average. There have been 15 days where KraneShares European Carbon Allowance Strategy ETF closed green and 15 days where KEUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.11 | 23.10 | ↓$0.01 (-0.04%) | 23.04 | 23.11 | 1.09K |
| 2024-07-25 | 23.00 | 22.87 | ↓$0.13 (-0.55%) | 22.82 | 23.02 | 3.45K |
| 2024-07-24 | 23.40 | 23.48 | ↑$0.08 (0.32%) | 23.40 | 23.48 | 651 |
| 2024-07-23 | 22.40 | 22.44 | ↑$0.04 (0.16%) | 22.40 | 22.44 | 232 |
| 2024-07-22 | 22.32 | 22.20 | ↓$0.13 (-0.56%) | 22.06 | 22.32 | 7.63K |
| 2024-07-19 | 22.60 | 22.58 | ↓$0.02 (-0.07%) | 22.52 | 22.60 | 2.19K |
| 2024-07-18 | 22.80 | 22.60 | ↓$0.20 (-0.89%) | 22.54 | 22.86 | 7.67K |
| 2024-07-17 | 22.90 | 22.87 | ↓$0.04 (-0.15%) | 22.85 | 22.90 | 727 |
| 2024-07-16 | 23.18 | 23.31 | ↑$0.13 (0.56%) | 23.18 | 23.31 | 1.82K |
| 2024-07-15 | 23.11 | 23.10 | ↓$0.01 (-0.03%) | 23.10 | 23.12 | 1.27K |
| 2024-07-12 | 23.23 | 23.79 | ↑$0.56 (2.41%) | 23.23 | 23.80 | 11.15K |
| 2024-07-11 | 23.32 | 23.39 | ↑$0.07 (0.30%) | 23.32 | 23.39 | 1.36K |
| 2024-07-10 | 23.04 | 23.05 | ↑$0.01 (0.04%) | 23.04 | 23.10 | 614 |
| 2024-07-09 | 23.29 | 23.21 | ↓$0.08 (-0.34%) | 23.21 | 23.29 | 418 |
| 2024-07-08 | 23.66 | 23.42 | ↓$0.24 (-1.04%) | 23.40 | 23.66 | 2.18K |
| 2024-07-05 | 23.92 | 23.90 | ↓$0.02 (-0.08%) | 23.88 | 23.92 | 638 |
| 2024-07-03 | 23.96 | 23.99 | ↑$0.03 (0.11%) | 23.95 | 23.99 | 1.08K |
| 2024-07-02 | 23.73 | 23.99 | ↑$0.25 (1.07%) | 23.73 | 24.01 | 729 |
| 2024-07-01 | 22.97 | 23.04 | ↑$0.07 (0.30%) | 22.97 | 23.04 | 292 |
| 2024-06-28 | 22.79 | 22.76 | ↓$0.03 (-0.13%) | 22.71 | 22.79 | 1K |
| 2024-06-27 | 22.43 | 22.45 | ↑$0.01 (0.07%) | 22.43 | 22.45 | 447 |
| 2024-06-26 | 22.76 | 22.60 | ↓$0.16 (-0.70%) | 22.60 | 22.76 | 2.31K |
| 2024-06-25 | 22.96 | 22.90 | ↓$0.06 (-0.26%) | 22.86 | 22.96 | 1.21K |
| 2024-06-24 | 22.71 | 22.90 | ↑$0.19 (0.84%) | 22.67 | 22.90 | 2.82K |
| 2024-06-21 | 22.88 | 22.98 | ↑$0.10 (0.44%) | 22.88 | 23.02 | 5.29K |
| 2024-06-20 | 23.64 | 23.38 | ↓$0.26 (-1.08%) | 23.35 | 23.64 | 1.20K |
| 2024-06-18 | 23.14 | 23.21 | ↑$0.06 (0.27%) | 23.14 | 23.21 | 454 |
| 2024-06-17 | 23.07 | 23.14 | ↑$0.07 (0.30%) | 23.05 | 23.15 | 1.44K |
| 2024-06-14 | 23.09 | 23.19 | ↑$0.10 (0.43%) | 23.09 | 23.19 | 4.63K |
| 2024-06-13 | 24.35 | 24.05 | ↓$0.31 (-1.25%) | 24.04 | 24.35 | 3.31K |
Create an account or log in to view more rows.
$KEUA news?
$KEUA pumped for what this week will bring
$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