Get the Stockscreener App
33.14
0.21%
0.07
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 September 17, 2026, is $33.14.
- 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 $0.00 on September 04, 2026. Since then, Kraneshares China Alpha Index Etf's stock price has risen over to $33.14 now.
- The 52-week high stock price for KCAI is $40.84, representing a 23.23% increase from the current share price, occurred on December 19, 2025.
- The 52-week low stock price for KCAI is $30.00, indicating a -9.47% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2026 | $33.14 | $33.09 | $0.05 | 178.0 | +0.21% |
| Sep 16, 2026 | $33.07 | $33.07 | $0.00 | 200.0 | +0.03% |
| Sep 15, 2026 | $33.06 | $33.01 | $0.05 | 387.0 | -0.63% |
| Sep 14, 2026 | $33.27 | $33.26 | $0.0101 | 1,775.0 | +0.15% |
| Sep 11, 2026 | $33.22 | $33.22 | $0.00 | 14.00 | -0.30% |
| Sep 10, 2026 | $33.39 | $33.32 | $0.0698 | 118.0 | +0.04% |
| Sep 09, 2026 | $33.38 | $33.31 | $0.0728 | 969.0 | +0.17% |
| Sep 08, 2026 | $33.25 | $33.25 | $0.00 | 78.00 | +0.44% |
| Sep 03, 2026 | $33.10 | $33.10 | $0.00 | 19.00 | -0.08% |
| Sep 02, 2026 | $33.48 | $33.13 | $0.3499 | 757.0 | -0.81% |
| Sep 01, 2026 | $33.40 | $33.40 | $0.00 | 29.00 | +0.42% |
| Aug 31, 2026 | $33.26 | $33.26 | $0.00 | 21.00 | +0.76% |
| Aug 28, 2026 | $33.01 | $33.01 | $0.00 | 34.00 | -0.37% |
| Aug 27, 2026 | $33.18 | $33.13 | $0.05 | 1,544.0 | +0.41% |
| Aug 26, 2026 | $32.99 | $32.79 | $0.205 | 1,074.0 | +0.39% |
| Aug 25, 2026 | $32.87 | $32.87 | $0.00 | 15.00 | -0.15% |
| Aug 24, 2026 | $32.99 | $32.91 | $0.0764 | 180.0 | -0.47% |
| Aug 21, 2026 | $33.07 | $33.07 | $0.00 | 148.0 | +0.30% |
| Aug 20, 2026 | $33.02 | $32.90 | $0.12 | 989.0 | +0.49% |
| Aug 19, 2026 | $32.83 | $32.81 | $0.02 | 1,735.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $33.48 | $33.01 | $0.4699 | 4,702.0 | -0.36% |
| Aug, 2026 | $33.26 | $32.43 | $0.8315 | 8,758.0 | +1.61% |
| 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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):