KraneShares European Carbon Allowance Strategy ETF (KEUA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -1.1690647482 | 22.24 | 23.0651 | 21.525 | 4055 | 22.32447875 | SP |
| 4 | -0.08 | -0.362647325476 | 22.06 | 23.0651 | 20.58 | 3359 | 21.74476106 | SP |
| 12 | 0.86 | 4.07196969697 | 21.12 | 24.98 | 20.58 | 2903 | 22.72226355 | SP |
| 26 | -0.46 | -2.04991087344 | 22.44 | 24.98 | 19.02 | 2845 | 22.26663508 | SP |
| 52 | 1.56 | 7.63956904995 | 20.42 | 26.5 | 19.02 | 2978 | 23.07805327 | SP |
| 156 | -7.42 | -25.2380952381 | 29.4 | 36.64 | 17.64 | 13074 | 30.07856063 | SP |
| 260 | -55.11 | -71.4878713192 | 77.09 | 104.72 | 17.64 | 15080 | 31.42582442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 21.98 | -0.66 | -2.89 | 22.36 | 22.36 | 21.98 | 1322 |
| 1742509800 | 22.635 | -0.43 | -1.86 | 22.73 | 22.73 | 22.5301 | 1678 |
| 1742423400 | 23.0651 | 0.82 | 3.66 | 22.74 | 23.0651 | 22.74 | 3303 |
| 1742337000 | 22.2499 | 0.35 | 1.60 | 21.96 | 22.2499 | 21.96 | 8229 |
| 1742250600 | 21.8989 | -0.12 | -0.55 | 21.93 | 21.97 | 21.79 | 1677 |
| 1741991400 | 22.02 | 0.21 | 0.98 | 22.24 | 22.24 | 21.525 | 5386 |
| 1741905000 | 21.8055 | 0.23 | 1.08 | 22 | 22.2 | 21.74 | 8750 |
| 1741818600 | 21.5716 | 0.22 | 1.03 | 21 | 21.6581 | 21 | 2737 |
| 1741732200 | 21.351 | 0.02 | 0.10 | 21.08 | 21.395 | 21.075 | 3942 |
| 1741645800 | 21.33 | 0.18 | 0.84 | 21.38 | 21.4 | 21.31 | 977 |
| 1741390200 | 21.1524 | 0.47 | 2.26 | 21.34 | 21.34 | 21.07 | 647 |
| 1741303800 | 20.6851 | -0.38 | -1.81 | 20.84 | 20.84 | 20.65 | 489 |
| 1741217400 | 21.0671 | 0.3 | 1.46 | 21.1 | 21.2199 | 20.96 | 2721 |
| 1741131000 | 20.7637 | -0.56 | -2.61 | 20.6 | 20.7637 | 20.58 | 4463 |
| 1741044600 | 21.3201 | 0.25 | 1.18 | 21.38 | 21.49 | 21.3 | 876 |
| 1740785400 | 21.0715 | -0.6 | -2.77 | 21.26 | 21.26 | 20.97 | 3851 |
| 1740699000 | 21.6723 | 0.32 | 1.51 | 21.7 | 21.72 | 21.6 | 982 |
| 1740612600 | 21.35 | -0.13 | -0.58 | 21.54 | 21.54 | 21.28 | 5553 |
| 1740526200 | 21.4751 | -0.59 | -2.70 | 21.88 | 21.88 | 21.46 | 1259 |
| 1740439800 | 22.07 | 0.05 | 0.23 | 21.97 | 22.07 | 21.76 | 3563 |
| 1740180600 | 22.02 | 0.33 | 1.52 | 22.06 | 22.1 | 21.9501 | 6103 |
| 1740094200 | 21.69 | -0.23 | -1.03 | 21.84 | 21.84 | 21.62 | 2588 |
| 1740007800 | 21.915 | -0.69 | -3.05 | 22.3 | 22.3 | 21.85 | 398 |
| 1739921400 | 22.605 | -1.31 | -5.49 | 23.87 | 23.87 | 22.34 | 3006 |
| 1739575800 | 23.918 | 0.63 | 2.70 | 23.86 | 23.918 | 23.86 | 3399 |
| 1739489400 | 23.29 | -0.76 | -3.14 | 23.33 | 23.45 | 23.09 | 7543 |
| 1739403000 | 24.045 | -0.24 | -0.99 | 23.88 | 24.045 | 23.72 | 7847 |
| 1739316600 | 24.285 | -0.14 | -0.55 | 24.36 | 24.36 | 24.19 | 406 |
| 1739230200 | 24.42 | 0.18 | 0.76 | 24.44 | 24.461 | 24.38 | 2028 |
| 1738971000 | 24.2356 | -0.01 | -0.04 | 24.28 | 24.28 | 24.1819 | 1612 |
| 1738884600 | 24.245 | 0.19 | 0.79 | 24.17 | 24.26 | 24.17 | 1101 |
| 1738798200 | 24.0548 | 0.08 | 0.35 | 24.39 | 24.39 | 24.0001 | 826 |
| 1738711800 | 23.9708 | 0.02 | 0.07 | 24.13 | 24.13 | 23.9708 | 133 |
| 1738625400 | 23.9551 | -0.84 | -3.37 | 23.59 | 23.97 | 23.59 | 1295 |
| 1738366200 | 24.7905 | 0.32 | 1.31 | 24.93 | 24.98 | 24.7905 | 711 |
| 1738279800 | 24.47 | -0.24 | -0.97 | 24.79 | 24.79 | 24.45 | 904 |
| 1738193400 | 24.71 | 0.77 | 3.19 | 24.48 | 24.94 | 24.48 | 4487 |
| 1738107000 | 23.945 | 0.21 | 0.88 | 23.7 | 23.945 | 23.7 | 1382 |
| 1738020600 | 23.735 | -0.72 | -2.92 | 23.93 | 23.93 | 23.6701 | 773 |
| 1737761400 | 24.45 | 0.97 | 4.13 | 24.32 | 24.47 | 24.2 | 10207 |
| 1737675000 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1737588600 | 23.48 | -0.3 | -1.25 | 23.39 | 23.49 | 23.3801 | 891 |
| 1737502200 | 23.7764 | 0.48 | 2.04 | 23.5 | 23.85 | 23.5 | 15899 |
| 1737156600 | 23.3 | 0.39 | 1.68 | 23.4 | 23.49 | 23.3 | 2346 |
| 1737070200 | 22.915 | -0.1 | -0.43 | 22.88 | 22.915 | 22.88 | 424 |
| 1736983800 | 23.015 | 0.33 | 1.44 | 23 | 23.0499 | 22.7 | 3497 |
| 1736897400 | 22.6885 | 0.28 | 1.24 | 22.35 | 22.695 | 22.241 | 3488 |
| 1736811000 | 22.41 | 0.58 | 2.66 | 22.21 | 22.41 | 22.21 | 1345 |
| 1736551800 | 21.83 | 0.63 | 2.97 | 21.88 | 21.88 | 21.8 | 1444 |
| 1736379000 | 21.2 | -0.74 | -3.37 | 21.43 | 21.43 | 21.2 | 1688 |
| 1736292600 | 21.94 | -0.02 | -0.09 | 21.76 | 21.94 | 21.76 | 1007 |
| 1736206200 | 21.9597 | -0.52 | -2.31 | 22.08 | 22.09 | 21.86 | 2317 |
| 1735947000 | 22.48 | 0.2 | 0.90 | 22.475 | 22.48 | 22.41 | 2767 |
| 1735860600 | 22.28 | 0.58 | 2.65 | 22 | 22.28 | 22 | 1005 |
| 1735687800 | 21.705 | 0.43 | 2.02 | 21.52 | 21.72 | 21.52 | 1575 |
| 1735601400 | 21.275 | 0.01 | 0.07 | 21.03 | 21.275 | 21.03 | 1798 |
| 1735342200 | 21.26 | 0.57 | 2.73 | 21.12 | 21.3 | 21.12 | 319 |
| 1735255800 | 20.695 | 0.09 | 0.44 | 20.58 | 20.7499 | 20.58 | 7841 |
| 1735077840 | 20.604 | -0.04 | -0.17 | 20.57 | 20.61 | 20.57 | 1142 |
| 1734996600 | 20.64 | 0.57 | 2.84 | 20.63 | 20.67 | 20.58 | 8822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
