KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
25.42
+0.19 (0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.32 | 25.42 | 25.32 | 25.42 | 25.42 | 0.77% | 1,196 |
| Sep 25, 2025 | 25.27 | 25.27 | 25.23 | 25.23 | 25.23 | -1.41% | 124 |
| Sep 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.27% | 125 |
| Sep 23, 2025 | 26.09 | 26.09 | 25.92 | 25.92 | 25.92 | 0.45% | 1,257 |
| Sep 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.19% | 131 |
| Sep 19, 2025 | 26.06 | 26.11 | 26.03 | 26.11 | 26.11 | -0.21% | 2,052 |
| Sep 18, 2025 | 26.30 | 26.31 | 26.07 | 26.17 | 26.17 | 0.67% | 4,516 |
| Sep 17, 2025 | 26.20 | 26.22 | 25.99 | 25.99 | 25.99 | -1.32% | 890 |
| Sep 16, 2025 | 26.18 | 26.34 | 26.17 | 26.34 | 26.34 | 1.61% | 5,960 |
| Sep 15, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.89% | 166 |
| Sep 12, 2025 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 0.39% | 420 |
| Sep 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.04% | 165 |
| Sep 10, 2025 | 25.72 | 25.92 | 25.72 | 25.87 | 25.87 | 0.48% | 971 |
| Sep 9, 2025 | 25.74 | 25.76 | 25.74 | 25.75 | 25.75 | -0.71% | 372 |
| Sep 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.45% | 278 |
| Sep 5, 2025 | 25.34 | 25.56 | 25.34 | 25.56 | 25.56 | 1.75% | 8,303 |
| Sep 4, 2025 | 25.08 | 25.12 | 25.06 | 25.12 | 25.12 | 0.32% | 320 |
| Sep 3, 2025 | 25.00 | 25.04 | 24.97 | 25.04 | 25.04 | 1.69% | 562 |
| Sep 2, 2025 | 24.51 | 24.62 | 24.51 | 24.62 | 24.62 | 0.91% | 504 |
| Aug 29, 2025 | 24.36 | 24.40 | 24.33 | 24.40 | 24.40 | 1.85% | 1,230 |
| Aug 28, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.40% | 76 |
| Aug 27, 2025 | 23.92 | 24.05 | 23.92 | 24.05 | 24.05 | -0.65% | 351 |
| Aug 26, 2025 | 24.28 | 24.28 | 24.21 | 24.21 | 24.21 | 1.21% | 557 |
| Aug 25, 2025 | 24.15 | 24.15 | 23.92 | 23.92 | 23.92 | -1.63% | 698 |
| Aug 22, 2025 | 24.24 | 24.32 | 24.24 | 24.32 | 24.32 | 0.81% | 3,737 |
| Aug 21, 2025 | 24.04 | 24.12 | 24.04 | 24.12 | 24.12 | 1.19% | 110 |
| Aug 20, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.53% | 9 |
| Aug 19, 2025 | 23.93 | 23.93 | 23.71 | 23.71 | 23.71 | -1.03% | 231 |
| Aug 18, 2025 | 23.64 | 24.06 | 23.64 | 23.96 | 23.96 | 1.12% | 2,376 |
| Aug 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.04% | 142 |
| Aug 14, 2025 | 23.71 | 23.71 | 23.70 | 23.70 | 23.70 | -1.37% | 161 |
| Aug 13, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.72% | 10 |
| Aug 12, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.51% | 116 |
| Aug 11, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.25% | 298 |
| Aug 8, 2025 | 24.15 | 24.35 | 24.15 | 24.29 | 24.29 | 1.59% | 446 |
| Aug 7, 2025 | 23.83 | 23.90 | 23.83 | 23.90 | 23.90 | 1.33% | 180 |
| Aug 6, 2025 | 23.49 | 23.59 | 23.49 | 23.59 | 23.59 | -0.19% | 153 |
| Aug 5, 2025 | 23.57 | 23.65 | 23.57 | 23.64 | 23.64 | 1.04% | 230 |
| Aug 4, 2025 | 23.40 | 23.40 | 23.39 | 23.39 | 23.39 | -0.46% | 936 |
| Aug 1, 2025 | 23.46 | 23.50 | 23.43 | 23.50 | 23.50 | -0.52% | 276 |
| Jul 31, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.67% | 86 |
| Jul 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.50% | 65 |
| Jul 29, 2025 | 24.09 | 24.22 | 24.05 | 24.15 | 24.15 | 2.90% | 566 |
| Jul 28, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -2.36% | 33 |
| Jul 25, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.59% | 104 |
| Jul 24, 2025 | 23.83 | 23.89 | 23.83 | 23.89 | 23.89 | 1.82% | 177 |
| Jul 23, 2025 | 23.28 | 23.47 | 23.28 | 23.47 | 23.47 | 0.66% | 112 |
| Jul 22, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - | 36 |
| Jul 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.08% | 11 |
| Jul 18, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.23% | 281 |