Get the Stockscreener App
32.02
1.73%
0.5441
After Hours:
31.86
-0.1617
-0.50%
Kraneshares China Alpha Index Etf Stock (KCAI) Price History
The historical daily chart and data for Kraneshares China Alpha Index Etf stock (KCAI), show that the latest closing stock price as of March 02, 2026, is $32.02.
- Kraneshares China Alpha Index Etf all-time high stock price is $40.84, occurred on December 19, 2025.
- The lowest Kraneshares China Alpha Index Etf stock price recorded was $23.76 on September 11, 2024. Since then, Kraneshares China Alpha Index Etf's stock price has risen over 34.77% to $32.02 now.
- The 52-week high stock price for KCAI is $40.84, representing a 27.54% increase from the current share price, occurred on December 19, 2025.
- The 52-week low stock price for KCAI is $24.04, indicating a -24.94% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about KCAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 02, 2026 | $32.02 | $31.86 | $0.1617 | 308.0 | +1.73% |
| Feb 27, 2026 | $31.48 | $31.43 | $0.0461 | 204.0 | -0.59% |
| Feb 26, 2026 | $31.67 | $31.67 | $0.00 | 14.00 | -0.06% |
| Feb 25, 2026 | $31.68 | $31.54 | $0.149 | 1,115.0 | +0.83% |
| Feb 24, 2026 | $31.42 | $31.20 | $0.2234 | 2,672.0 | +1.47% |
| Feb 23, 2026 | $30.97 | $30.97 | $0.00 | 11.00 | -0.06% |
| Feb 20, 2026 | $30.98 | $30.94 | $0.045 | 3,364.0 | +0.29% |
| Feb 19, 2026 | $30.90 | $30.88 | $0.021 | 531.0 | -0.41% |
| Feb 18, 2026 | $31.19 | $31.02 | $0.1657 | 111.0 | +0.26% |
| Feb 17, 2026 | $30.95 | $30.95 | $0.00 | 29.00 | +0.65% |
| Feb 13, 2026 | $30.75 | $30.75 | $0.00 | 17.00 | -0.63% |
| Feb 12, 2026 | $30.94 | $30.94 | $0.00 | 9.00 | -0.21% |
| Feb 11, 2026 | $31.00 | $31.00 | $0.00 | 34.00 | -0.17% |
| Feb 10, 2026 | $31.06 | $31.06 | $0.00 | 28.00 | +0.25% |
| Feb 09, 2026 | $30.98 | $30.81 | $0.17 | 301.0 | +1.27% |
| Feb 06, 2026 | $30.59 | $30.59 | $0.00 | 114.0 | +1.18% |
| Feb 05, 2026 | $30.30 | $30.23 | $0.065 | 222.0 | -0.53% |
| Feb 04, 2026 | $30.52 | $30.39 | $0.125 | 854.0 | +0.26% |
| Feb 03, 2026 | $30.32 | $30.32 | $0.00 | 132.0 | +0.22% |
Kraneshares China Alpha Index Etf Stock (KCAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares China Alpha Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KCAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares China Alpha Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares China Alpha Index Etf Stock (KCAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $32.02 | $31.86 | $0.1617 | 616.0 | +1.73% |
| Feb, 2026 | $31.68 | $30.12 | $1.56 | 10,273.0 | +3.61% |
| Jan, 2026 | $31.08 | $30.00 | $1.08 | 38,613.0 | -0.33% |
Kraneshares China Alpha Index Etf Stock (KCAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.84 | $30.14 | $10.70 | 61,187.0 | -22.30% |
| Nov, 2025 | $39.97 | $38.09 | $1.88 | 16,003.0 | +0.82% |
| Oct, 2025 | $39.93 | $36.35 | $3.58 | 83,339.0 | +3.38% |
| Sep, 2025 | $37.63 | $35.90 | $1.73 | 81,584.0 | +2.58% |
| Aug, 2025 | $36.63 | $31.77 | $4.86 | 6,908.0 | +14.43% |
| Jul, 2025 | $32.29 | $30.33 | $1.96 | 2,859.0 | +5.96% |
| Jun, 2025 | $30.21 | $27.43 | $2.78 | 3,133.0 | +9.69% |
| May, 2025 | $28.03 | $26.31 | $1.73 | 1,924.0 | +4.20% |
| Apr, 2025 | $27.20 | $24.04 | $3.16 | 1,546.0 | -2.57% |
| Mar, 2025 | $27.59 | $26.55 | $1.04 | 1,077.0 | +1.38% |
| Feb, 2025 | $27.68 | $26.76 | $0.9123 | 9,904.0 | -1.27% |
| Jan, 2025 | $27.50 | $25.95 | $1.55 | 7,295.0 | +0.25% |
Kraneshares China Alpha Index Etf Stock (KCAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.04 | $26.47 | $2.57 | 56,125.0 | +1.41% |
| Nov, 2024 | $28.86 | $26.57 | $2.29 | 7,088.0 | -1.44% |
| Oct, 2024 | $33.16 | $27.27 | $5.89 | 115,700.0 | -5.17% |
| Sep, 2024 | $29.15 | $23.76 | $5.39 | 21,233.0 | +15.07% |
| Aug, 2024 | $25.23 | $25.18 | $0.055 | 196,391.0 | +0.00% |
0.22%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):