Get the Stockscreener App
25.11
2.94%
+0.7176
After Hours:
25.152
0.0426
+0.17%
KraneShares European Carbon Allowance Strategy ETF Stock (KEUA) Price History
The historical daily chart and data for KraneShares European Carbon Allowance Strategy ETF stock (KEUA), show that the latest closing stock price as of May 09, 2024, is $25.11.
- KraneShares European Carbon Allowance Strategy ETF all-time high stock price is $36.22, occurred on April 11, 2023.
- The lowest KraneShares European Carbon Allowance Strategy ETF stock price recorded was $17.64 on February 23, 2024. Since then, KraneShares European Carbon Allowance Strategy ETF's stock price has risen over 42.34% to $25.11 now.
- The 52-week high stock price for KEUA is $35.61, representing a 41.82% increase from the current share price, occurred on June 20, 2023.
- The 52-week low stock price for KEUA is $17.64, indicating a -29.75% decrease from the current share price, occurred on February 23, 2024.
- The closing price of KraneShares European Carbon Allowance Strategy ETF (KEUA) stock in the beginning of 2023 was $32.17. The stock closed the year at $32.26, a gain of over 0.27% for the year.
The table below shows more information about KEUA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $25.15 | $25.11 | $0.0426 | 496.0 | +2.94% |
| May 08, 2024 | $24.51 | $24.35 | $0.16 | 3,482.0 | +1.46% |
| May 07, 2024 | $24.36 | $24.04 | $0.32 | 1,855.0 | -4.17% |
| May 06, 2024 | $25.16 | $24.85 | $0.31 | 1,657.0 | +2.58% |
| May 03, 2024 | $24.92 | $24.43 | $0.49 | 2,995.0 | -0.43% |
| May 02, 2024 | $24.62 | $24.24 | $0.38 | 5,883.0 | +7.41% |
| May 01, 2024 | $22.95 | $22.70 | $0.25 | 1,975.0 | -1.76% |
| Apr 30, 2024 | $23.33 | $23.15 | $0.18 | 11,049.0 | +4.65% |
| Apr 29, 2024 | $22.31 | $22.05 | $0.26 | 1,898.0 | -2.22% |
| Apr 26, 2024 | $22.78 | $22.66 | $0.12 | 3,498.0 | -1.63% |
| Apr 25, 2024 | $23.15 | $23.02 | $0.13 | 3,986.0 | +2.74% |
| Apr 24, 2024 | $22.50 | $22.32 | $0.1849 | 678.0 | +0.71% |
| Apr 23, 2024 | $22.36 | $22.11 | $0.25 | 2,101.0 | +0.23% |
| Apr 22, 2024 | $22.30 | $22.20 | $0.095 | 873.0 | -2.94% |
| Apr 19, 2024 | $23.44 | $22.93 | $0.51 | 3,479.0 | -3.99% |
| Apr 18, 2024 | $24.10 | $23.75 | $0.35 | 27,140.0 | +1.29% |
| Apr 17, 2024 | $23.62 | $23.26 | $0.3589 | 4,360.0 | -4.70% |
| Apr 16, 2024 | $24.91 | $24.59 | $0.32 | 23,422.0 | +5.79% |
| Apr 15, 2024 | $23.69 | $23.37 | $0.32 | 4,049.0 | -2.13% |
| Apr 12, 2024 | $23.96 | $23.64 | $0.325 | 5,297.0 | +2.79% |
| Apr 11, 2024 | $23.32 | $22.86 | $0.46 | 9,237.0 | +9.21% |
| Apr 10, 2024 | $21.70 | $21.29 | $0.415 | 4,661.0 | -2.94% |
KraneShares European Carbon Allowance Strategy ETF Stock (KEUA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of KraneShares European Carbon Allowance Strategy ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KEUA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of KraneShares European Carbon Allowance Strategy ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
KraneShares European Carbon Allowance Strategy ETF Stock (KEUA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $25.16 | $22.70 | $2.46 | 18,839.0 | +7.88% |
| Apr, 2024 | $24.91 | $19.57 | $5.34 | 123,077.0 | +9.56% |
| Mar, 2024 | $22.22 | $18.98 | $3.24 | 198,365.0 | +10.08% |
| Feb, 2024 | $21.90 | $17.64 | $4.26 | 329,297.0 | -11.87% |
| Jan, 2024 | $26.65 | $21.00 | $5.64 | 186,929.0 | -20.55% |
KraneShares European Carbon Allowance Strategy ETF Stock (KEUA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.71 | $24.19 | $3.52 | 170,849.0 | +4.23% |
| Nov, 2023 | $29.71 | $26.41 | $3.30 | 101,753.0 | -8.01% |
| Oct, 2023 | $30.90 | $28.41 | $2.49 | 131,386.0 | -1.50% |
| Sep, 2023 | $31.45 | $29.12 | $2.33 | 96,918.0 | -8.16% |
| Aug, 2023 | $33.35 | $31.00 | $2.35 | 111,232.0 | -2.46% |
| Jul, 2023 | $34.89 | $31.75 | $3.14 | 109,681.0 | -1.98% |
| Jun, 2023 | $35.61 | $28.50 | $7.11 | 144,186.0 | +13.44% |
| May, 2023 | $33.58 | $29.10 | $4.48 | 200,421.0 | -10.98% |
| Apr, 2023 | $36.22 | $32.05 | $4.17 | 445,165.0 | -3.36% |
| Mar, 2023 | $34.79 | $30.96 | $3.83 | 492,024.0 | +0.00% |
KraneShares European Carbon Allowance Strategy ETF Stock (KEUA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $33.00 | $31.65 | $1.35 | 73,285.0 | +0.00% |
0.86%
Cap:
|
Volume (24h):