KraneShares European Carbon Allowance Strategy ETF (KEUA) Historical Stock Data
20.70 ↑0.09 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEUA is down -0.05% a day on average. There have been 17 days where KraneShares European Carbon Allowance Strategy ETF closed green and 13 days where KEUA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 20.58 | 20.70 | ↑$0.12 (0.56%) | 20.58 | 20.75 | 7.84K |
| 2024-12-24 | 20.61 | 20.60 | ↓$0.01 (-0.03%) | 20.60 | 20.61 | 1.14K |
| 2024-12-23 | 20.63 | 20.64 | ↑$0.01 (0.05%) | 20.58 | 20.67 | 8.83K |
| 2024-12-20 | 20.00 | 20.07 | ↑$0.07 (0.35%) | 19.96 | 20.07 | 11.95K |
| 2024-12-19 | 19.90 | 19.96 | ↑$0.05 (0.28%) | 19.89 | 19.96 | 1.15K |
| 2024-12-18 | 19.48 | 19.02 | ↓$0.46 (-2.36%) | 19.02 | 19.48 | 10.34K |
| 2024-12-17 | 19.50 | 19.34 | ↓$0.16 (-0.82%) | 19.24 | 19.50 | 9.63K |
| 2024-12-16 | 21.29 | 21.24 | ↓$0.05 (-0.22%) | 21.20 | 21.29 | 1.75K |
| 2024-12-13 | 21.76 | 21.61 | ↓$0.15 (-0.71%) | 21.61 | 21.76 | 1.39K |
| 2024-12-12 | 21.87 | 21.92 | ↑$0.04 (0.21%) | 21.87 | 21.92 | 2.65K |
| 2024-12-11 | 22.94 | 23.04 | ↑$0.10 (0.42%) | 22.94 | 23.06 | 682 |
| 2024-12-10 | 22.83 | 23.05 | ↑$0.22 (0.96%) | 22.83 | 23.05 | 1.75K |
| 2024-12-09 | 22.41 | 22.45 | ↑$0.04 (0.18%) | 22.38 | 22.56 | 3.13K |
| 2024-12-06 | 22.94 | 23.17 | ↑$0.22 (0.98%) | 22.94 | 23.17 | 6.54K |
| 2024-12-05 | 22.70 | 22.77 | ↑$0.07 (0.33%) | 22.70 | 22.77 | 2.85K |
| 2024-12-04 | 22.81 | 22.79 | ↓$0.02 (-0.09%) | 22.79 | 22.90 | 3.92K |
| 2024-12-03 | 23.04 | 22.92 | ↓$0.13 (-0.54%) | 22.92 | 23.08 | 827 |
| 2024-12-02 | 22.81 | 22.98 | ↑$0.17 (0.75%) | 22.81 | 22.98 | 724 |
| 2024-11-29 | 23.06 | 23.06 | ↑$0.00 (0.00%) | 23.06 | 23.06 | 14 |
| 2024-11-27 | 22.97 | 23.11 | ↑$0.14 (0.63%) | 22.97 | 23.11 | 196 |
| 2024-11-26 | 23.10 | 23.00 | ↓$0.10 (-0.43%) | 22.91 | 23.17 | 2.05K |
| 2024-11-25 | 23.60 | 23.42 | ↓$0.18 (-0.76%) | 23.39 | 23.60 | 0.91K |
| 2024-11-22 | 23.05 | 22.91 | ↓$0.14 (-0.62%) | 22.87 | 23.05 | 540 |
| 2024-11-21 | 23.56 | 23.54 | ↓$0.02 (-0.08%) | 23.54 | 23.66 | 4.94K |
| 2024-11-20 | 22.96 | 22.98 | ↑$0.02 (0.09%) | 22.96 | 22.98 | 1.54K |
| 2024-11-19 | 23.26 | 23.17 | ↓$0.09 (-0.41%) | 23.04 | 23.26 | 404 |
| 2024-11-18 | 23.53 | 23.58 | ↑$0.05 (0.21%) | 23.51 | 23.58 | 1.69K |
| 2024-11-15 | 22.91 | 22.67 | ↓$0.24 (-1.06%) | 22.65 | 22.91 | 1.76K |
| 2024-11-14 | 22.84 | 22.93 | ↑$0.09 (0.39%) | 22.84 | 22.93 | 2.55K |
| 2024-11-13 | 22.27 | 22.35 | ↑$0.09 (0.39%) | 22.27 | 22.36 | 2.54K |
Create an account or log in to view more rows.
$KEUA when this finally break out we could see huge upside
$KEUA Buying again tomorrow.
$KEUA to the moon!!! lfG
$KEUA Algorithms are playing games
$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..