Skip to main content
KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
23.70
-0.33 (-1.37%)
At close: Aug 14, 2025, 4:00 PM
23.70
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202523.7123.7123.7123.71--1.33%128
Aug 13, 202524.0324.0324.0324.0324.030.72%10
Aug 12, 202523.8623.8623.8623.8623.86-0.51%116
Aug 11, 202523.9823.9823.9823.9823.98-1.25%298
Aug 8, 202524.1524.3524.1524.2924.291.59%446
Aug 7, 202523.8323.9023.8323.9023.901.33%180
Aug 6, 202523.4923.5923.4923.5923.59-0.19%153
Aug 5, 202523.5723.6523.5723.6423.641.04%230
Aug 4, 202523.4023.4023.3923.3923.39-0.46%936
Aug 1, 202523.4623.5023.4323.5023.50-0.52%276
Jul 31, 202523.6223.6223.6223.6223.62-0.67%86
Jul 30, 202523.7823.7823.7823.7823.78-1.50%65
Jul 29, 202524.0924.2224.0524.1524.152.90%566
Jul 28, 202523.4723.4723.4723.4723.47-2.36%33
Jul 25, 202524.0324.0324.0324.0324.030.59%104
Jul 24, 202523.8323.8923.8323.8923.891.82%177
Jul 23, 202523.2823.4723.2823.4723.470.66%112
Jul 22, 202523.3123.3123.3123.3123.31-36
Jul 21, 202523.3123.3123.3123.3123.31-0.08%11
Jul 18, 202523.3323.3323.3323.3323.33-0.23%281
Jul 17, 202523.3823.3823.3823.3823.38-1.38%29
Jul 16, 202523.7623.7623.7123.7123.710.43%221
Jul 15, 202523.6123.6123.6123.6123.610.58%57
Jul 14, 202523.4723.4723.4723.4723.47-0.26%263
Jul 11, 202523.5223.6123.4623.5323.53-0.18%2,099
Jul 10, 202523.5823.5823.5823.5823.58-78
Jul 9, 202523.4423.5823.4423.5823.580.25%209
Jul 8, 202523.5223.5223.5223.5223.52-1.04%61
Jul 7, 202523.7723.7823.7623.7623.76-1.59%808
Jul 3, 202524.2424.2424.1524.1524.150.94%13,750
Jul 2, 202523.8023.9323.8023.9223.921.24%547
Jul 1, 202523.4123.6323.4123.6323.632.32%255
Jun 30, 202523.0323.1023.0323.1023.10-2.25%206
Jun 27, 202523.6323.6323.6323.6323.630.61%56
Jun 26, 202523.3923.4823.3923.4823.48-0.62%2,652
Jun 25, 202523.5923.6323.5223.6323.63-2.61%586
Jun 24, 202524.4324.4324.1724.2624.260.05%1,506
Jun 23, 202523.9724.2623.9724.2524.251.40%5,295
Jun 20, 202524.0124.0123.8823.9223.92-1.69%476
Jun 18, 202524.3924.3924.2324.3324.33-0.06%997
Jun 17, 202524.3224.4924.3224.3424.34-1.08%1,554
Jun 16, 202524.7924.7924.5324.6124.61-0.69%1,327
Jun 13, 202524.9424.9824.7824.7824.78-0.45%1,097
Jun 12, 202524.3424.8924.3424.8924.892.42%1,799
Jun 11, 202524.2024.3824.2024.3024.302.44%9,492
Jun 10, 202523.8123.8123.6223.7323.73-1.37%1,161
Jun 9, 202523.9824.0523.9824.0524.050.46%370
Jun 6, 202523.7023.9523.7023.9523.950.82%497
Jun 5, 202523.9623.9623.7023.7523.750.63%1,007
Jun 4, 202523.5523.6023.5523.6023.600.14%1,352