Get the Stockscreener App
23.95
0.82%
0.1952
After Hours:
23.70
-0.2452
-1.02%
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 June 06, 2025, is $23.95.
- 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 35.74% to $23.95 now.
- The 52-week high stock price for KEUA is $25.96, representing a 8.41% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for KEUA is $19.02, indicating a -20.57% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Kraneshares European Carbon Allowance Strategy Etf (KEUA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $23.95 | $23.70 | $0.2452 | 497.0 | +0.82% |
| Jun 05, 2025 | $23.96 | $23.70 | $0.26 | 1,007.0 | +0.63% |
| Jun 04, 2025 | $23.60 | $23.55 | $0.0516 | 1,352.0 | +0.13% |
| Jun 03, 2025 | $23.57 | $23.45 | $0.12 | 530.0 | +1.64% |
| Jun 02, 2025 | $23.19 | $23.10 | $0.0891 | 2,248.0 | +2.03% |
| May 30, 2025 | $22.73 | $22.73 | $0.00 | 211.0 | -0.87% |
| May 29, 2025 | $22.93 | $22.84 | $0.0869 | 2,073.0 | -1.09% |
| May 28, 2025 | $23.25 | $23.13 | $0.12 | 1,169.0 | +1.15% |
| May 27, 2025 | $23.35 | $22.80 | $0.55 | 2,387.0 | -1.05% |
| May 23, 2025 | $23.16 | $22.83 | $0.3284 | 837.0 | -0.26% |
| May 22, 2025 | $23.31 | $23.13 | $0.18 | 384.0 | -0.42% |
| May 21, 2025 | $23.54 | $23.31 | $0.2255 | 2,016.0 | -0.80% |
| May 20, 2025 | $23.50 | $22.97 | $0.5325 | 956.0 | +3.93% |
| May 19, 2025 | $22.61 | $22.28 | $0.333 | 4,910.0 | -0.44% |
| May 16, 2025 | $22.73 | $22.67 | $0.06 | 491.0 | -2.79% |
| May 15, 2025 | $23.37 | $23.31 | $0.0545 | 239.0 | +1.82% |
| May 14, 2025 | $22.95 | $22.95 | $0.00 | 72.00 | -1.29% |
| May 13, 2025 | $23.30 | $23.25 | $0.0518 | 629.0 | +0.26% |
| May 12, 2025 | $23.21 | $23.05 | $0.16 | 1,240.0 | +3.03% |
| May 09, 2025 | $22.51 | $22.43 | $0.0765 | 1,024.0 | -0.70% |
| May 08, 2025 | $22.66 | $22.66 | $0.00 | 5.00 | -1.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $23.96 | $23.10 | $0.86 | 6,131.0 | +5.36% |
| May, 2025 | $23.54 | $21.47 | $2.07 | 23,377.0 | +5.50% |
| Apr, 2025 | $21.65 | $19.08 | $2.57 | 97,974.0 | +2.24% |
| Mar, 2025 | $23.07 | $20.65 | $2.42 | 75,286.0 | -0.01% |
| Feb, 2025 | $24.46 | $20.97 | $3.49 | 53,627.0 | -15.00% |
| Jan, 2025 | $24.98 | $21.20 | $3.78 | 60,153.0 | +14.22% |
Kraneshares European Carbon Allowance Strategy Etf Stock (KEUA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.16 | $19.02 | $4.14 | 79,214.0 | -7.74% |
| Nov, 2024 | $23.67 | $21.63 | $2.04 | 61,803.0 | +3.06% |
| Oct, 2024 | $23.36 | $21.32 | $2.04 | 39,347.0 | -2.99% |
| Sep, 2024 | $24.08 | $22.10 | $1.98 | 31,605.0 | -5.98% |
| Aug, 2024 | $25.96 | $23.52 | $2.44 | 50,395.0 | +4.06% |
| Jul, 2024 | $24.01 | $22.06 | $1.95 | 48,762.0 | +3.57% |
| Jun, 2024 | $26.00 | $22.43 | $3.57 | 59,379.0 | -10.82% |
| May, 2024 | $26.42 | $22.70 | $3.72 | 79,250.0 | +9.65% |
| 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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):