KraneShares Trust (KSEA) Historical Stock Data
27.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSEA is down -0.01% a day on average. There have been 29 days where KraneShares Trust closed green and 1 days where KSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27.64 | 27.64 | ↑$0.00 (0.00%) | 27.64 | 27.64 | 81 |
| 2025-05-12 | 27.53 | 27.53 | ↑$0.00 (0.00%) | 27.53 | 27.53 | 4 |
| 2025-05-09 | 27.68 | 27.68 | ↑$0.00 (0.00%) | 27.68 | 27.68 | 2 |
| 2025-05-08 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 50 |
| 2025-05-07 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 2 |
| 2025-05-06 | 27.74 | 27.74 | ↑$0.00 (0.00%) | 27.74 | 27.74 | 29 |
| 2025-05-05 | 27.74 | 27.74 | ↑$0.00 (0.00%) | 27.74 | 27.74 | 2 |
| 2025-05-02 | 27.79 | 27.79 | ↑$0.00 (0.00%) | 27.79 | 27.79 | 56 |
| 2025-04-30 | 27.40 | 27.40 | ↑$0.00 (0.00%) | 27.40 | 27.40 | 1 |
| 2025-04-28 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 114 |
| 2025-04-24 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 2 |
| 2025-04-23 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 20 |
| 2025-04-22 | 26.39 | 26.39 | ↑$0.00 (0.00%) | 26.39 | 26.39 | 4 |
| 2025-04-21 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 4 |
| 2025-04-17 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 3 |
| 2025-04-14 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 19 |
| 2025-04-10 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 12 |
| 2025-04-09 | 25.81 | 25.81 | ↑$0.00 (0.00%) | 25.81 | 25.81 | 10 |
| 2025-04-08 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 33 |
| 2025-04-07 | 24.50 | 24.50 | ↑$0.00 (0.00%) | 24.50 | 24.50 | 1 |
| 2025-04-04 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.05 | 25.05 | 10 |
| 2025-04-01 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.48 | 26.48 | 2 |
| 2025-03-31 | 26.39 | 26.39 | ↑$0.00 (0.00%) | 26.39 | 26.39 | 2 |
| 2025-03-28 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.48 | 26.48 | 1 |
| 2025-03-27 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 58 |
| 2025-03-26 | 26.72 | 26.72 | ↑$0.00 (0.00%) | 26.72 | 26.72 | 4 |
| 2025-03-25 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 89 |
| 2025-03-24 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 15 |
| 2025-03-21 | 26.79 | 26.72 | ↓$0.07 (-0.24%) | 26.72 | 26.79 | 177 |
| 2025-03-20 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.99 | 26.99 | 13 |
Create an account or log in to view more rows.
$KSEA bear trap
$KSEA Awaiting buy signal..
$KSEA hot trash
$KSEA I like the stock!
$KSEA good support.....
$KSEA I warned you all fairly you morons.
$KSEA slap the ask.
$KSEA my put options are fine
$KSEA see you on the moon
$KSEA go green today and we gap up tomrrow