Kraneshares China Alpha Index Etf (KCAI)

Overview News Price History Discussions Forecast

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 August 10, 2026, is $32.57.

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 37.08% to $32.57 now.
The 52-week high stock price for KCAI is $40.84, representing a 25.39% increase from the current share price, occurred on December 19, 2025.
The 52-week low stock price for KCAI is $30.00, indicating a -7.89% decrease from the current share price, occurred on January 14, 2026.

The table below shows more information about KCAI historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 10, 2026	$32.57	$32.57	$0.00	36.00	-0.41%
Aug 07, 2026	$32.70	$32.70	$0.00	18.00	+0.21%
Aug 06, 2026	$32.70	$32.63	$0.0649	538.0	+0.60%
Aug 05, 2026	$32.44	$32.44	$0.00	56.00	-0.43%
Aug 04, 2026	$32.58	$32.58	$0.00	36.00	-0.23%
Aug 03, 2026	$32.69	$32.63	$0.055	335.0	-0.24%
Jul 31, 2026	$32.73	$32.73	$0.00	157.0	-0.50%
Jul 30, 2026	$32.90	$32.90	$0.00	131.0	+1.45%
Jul 29, 2026	$32.46	$32.40	$0.06	465.0	+0.86%
Jul 28, 2026	$32.15	$32.15	$0.00	20.00	-0.82%
Jul 27, 2026	$32.47	$32.31	$0.16	6,471.0	+0.57%
Jul 24, 2026	$32.23	$32.22	$0.010	405.0	-0.54%
Jul 23, 2026	$32.40	$32.33	$0.0735	2,150.0	+0.29%
Jul 22, 2026	$32.31	$32.18	$0.13	2,156.0	+0.28%
Jul 21, 2026	$32.25	$32.22	$0.03	918.0	+0.22%
Jul 20, 2026	$32.15	$32.13	$0.0149	121.0	+1.98%
Jul 17, 2026	$31.57	$31.52	$0.045	233.0	-0.91%
Jul 16, 2026	$31.82	$31.82	$0.00	3.00	-1.84%
Jul 15, 2026	$32.41	$32.41	$0.00	45.00	+0.67%
Jul 14, 2026	$32.20	$32.20	$0.00	15.00	+2.32%
Jul 13, 2026	$31.46	$31.46	$0.00	179.0	-0.65%

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
Aug, 2026	$32.70	$32.44	$0.2655	1,055.0	-0.49%
Jul, 2026	$32.90	$31.29	$1.61	17,119.0	+3.34%
Jun, 2026	$33.09	$31.68	$1.41	276,377.0	-2.33%
May, 2026	$33.28	$31.84	$1.44	15,102.0	-0.33%
Apr, 2026	$33.21	$31.33	$1.88	14,169.0	+2.37%
Mar, 2026	$32.74	$31.24	$1.50	104,921.0	+0.98%
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%