Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KEYUF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 27.05 | 0.00 | 0.00% | 27.05 | 27.05 | 27.05 | 0 |
| Jun 13 2024 | 27.05 | -0.28 | -1.02% | 27.4216 | 27.4216 | 27.05 | 1,321 |
| Jun 12 2024 | 27.33 | 0.45 | 1.69% | 27.55 | 27.59 | 27.33 | 1,032 |
| Jun 11 2024 | 26.875 | 0.14 | 0.50% | 26.87 | 26.9001 | 26.72 | 3,125 |
| Jun 10 2024 | 26.74 | -0.12 | -0.45% | 26.74 | 26.74 | 26.74 | 20,099 |
| Jun 07 2024 | 26.86 | 0.00 | 0.00% | 26.86 | 26.86 | 26.86 | 73 |
| Jun 06 2024 | 26.86 | 0.58 | 2.21% | 26.635 | 26.86 | 26.635 | 1,115 |
| Jun 05 2024 | 26.28 | -0.12 | -0.47% | 25.02 | 26.28 | 25.02 | 683 |
| Jun 04 2024 | 26.4031 | 0.00 | 0.00% | 26.4031 | 26.4031 | 26.4031 | 0 |
| Jun 03 2024 | 26.4031 | 0.04 | 0.16% | 26.404 | 26.404 | 26.38 | 1,801 |
| May 31 2024 | 26.36 | 0.23 | 0.88% | 26.36 | 26.36 | 26.36 | 37,150 |
| May 30 2024 | 26.13 | 0.08 | 0.31% | 26.18 | 26.18 | 26.0712 | 1,442 |
| May 29 2024 | 26.05 | -0.14 | -0.53% | 26.05 | 26.05 | 26.05 | 900 |
| May 28 2024 | 26.19 | -0.16 | -0.61% | 26.29 | 26.29 | 26.19 | 3,530 |
| May 24 2024 | 26.35 | 0.13 | 0.50% | 26.35 | 26.35 | 26.35 | 727 |
| May 23 2024 | 26.2185 | -0.40 | -1.51% | 26.57 | 26.57 | 26.16 | 1,589 |
| May 22 2024 | 26.62 | -0.31 | -1.14% | 26.63 | 26.63 | 26.54 | 1,000 |
| May 21 2024 | 26.9275 | -0.07 | -0.27% | 26.88 | 26.97 | 26.858 | 1,401 |
| May 20 2024 | 27.00 | 0.18 | 0.67% | 27.00 | 27.00 | 27.00 | 321 |
| May 17 2024 | 26.82 | -0.01 | -0.05% | 26.86 | 26.86 | 26.82 | 495 |
| May 16 2024 | 26.834 | 0.29 | 1.08% | 26.834 | 26.834 | 26.834 | 601 |
| May 15 2024 | 26.548 | 0.14 | 0.52% | 26.74 | 26.74 | 26.548 | 1,431 |
| May 14 2024 | 26.41 | 0.57 | 2.21% | 26.08 | 26.41 | 25.9533 | 2,852 |
| May 13 2024 | 25.84 | -0.13 | -0.50% | 25.9145 | 25.9145 | 25.79 | 2,542 |
| May 10 2024 | 25.97 | 0.28 | 1.08% | 25.90 | 25.97 | 25.90 | 905 |
| May 09 2024 | 25.6935 | 0.08 | 0.29% | 25.6935 | 25.6935 | 25.6935 | 666 |
| May 08 2024 | 25.618 | 0.42 | 1.66% | 25.3328 | 25.618 | 25.3328 | 96,077 |
| May 07 2024 | 25.20 | -0.24 | -0.94% | 25.20 | 25.20 | 25.20 | 1,170 |
| May 06 2024 | 25.44 | -0.03 | -0.10% | 25.43 | 25.44 | 25.43 | 446 |
| May 03 2024 | 25.465 | 0.23 | 0.93% | 25.58 | 25.58 | 25.465 | 1,779 |
| May 02 2024 | 25.23 | 0.01 | 0.04% | 24.88 | 25.52 | 24.88 | 4,141 |
| May 01 2024 | 25.22 | -0.78 | -3.00% | 25.22 | 25.22 | 25.22 | 240 |
| Apr 30 2024 | 26.00 | -0.18 | -0.69% | 25.84 | 26.00 | 25.84 | 18,533 |
| Apr 29 2024 | 26.18 | 0.21 | 0.81% | 26.17 | 26.3025 | 26.12 | 5,518 |
| Apr 26 2024 | 25.97 | 0.04 | 0.15% | 25.94 | 25.97 | 25.8123 | 10,239 |
| Apr 25 2024 | 25.93 | -0.01 | -0.04% | 24.34 | 25.97 | 24.34 | 26,668 |
| Apr 24 2024 | 25.9401 | -0.21 | -0.80% | 26.1422 | 26.2353 | 25.8401 | 40,876 |
| Apr 23 2024 | 26.15 | 0.41 | 1.60% | 25.76 | 26.18 | 25.76 | 1,263 |
| Apr 22 2024 | 25.737 | 0.29 | 1.13% | 25.72 | 25.737 | 25.72 | 562 |
| Apr 19 2024 | 25.45 | 0.09 | 0.35% | 25.50 | 25.52 | 25.45 | 2,260 |
| Apr 18 2024 | 25.36 | 0.27 | 1.08% | 25.36 | 25.36 | 25.36 | 213 |
| Apr 17 2024 | 25.09 | -0.10 | -0.40% | 25.09 | 25.09 | 25.09 | 495 |
| Apr 16 2024 | 25.19 | -0.20 | -0.81% | 25.20 | 25.20 | 25.19 | 700 |
| Apr 15 2024 | 25.3946 | 0.25 | 1.01% | 25.174 | 25.4725 | 25.174 | 1,447 |
| Apr 12 2024 | 25.14 | -0.42 | -1.64% | 25.577 | 25.577 | 25.03 | 7,420 |
| Apr 11 2024 | 25.5601 | 0.26 | 1.03% | 25.1773 | 25.5601 | 25.1773 | 511 |
| Apr 10 2024 | 25.30 | -0.60 | -2.32% | 25.15 | 25.30 | 25.15 | 689 |
| Apr 09 2024 | 25.90 | -0.10 | -0.38% | 25.90 | 25.90 | 25.90 | 192 |
| Apr 08 2024 | 26.00 | 0.00 | 0.00% | 26.00 | 26.00 | 26.00 | 153 |
| Apr 05 2024 | 26.00 | -0.13 | -0.50% | 26.02 | 26.02 | 26.00 | 2,034 |
| Apr 04 2024 | 26.13 | -0.16 | -0.61% | 26.127 | 26.13 | 26.127 | 667 |
| Apr 03 2024 | 26.29 | 0.12 | 0.46% | 26.25 | 26.29 | 26.25 | 523 |
| Apr 02 2024 | 26.1701 | 0.27 | 1.04% | 25.93 | 26.1701 | 25.90 | 1,761 |
| Apr 01 2024 | 25.902 | 0.11 | 0.43% | 25.7451 | 25.91 | 25.7451 | 858 |
| Mar 28 2024 | 25.79 | 0.64 | 2.56% | 25.61 | 25.80 | 25.53 | 2,677 |
| Mar 27 2024 | 25.147 | -0.01 | -0.06% | 25.147 | 25.147 | 25.147 | 251 |
| Mar 26 2024 | 25.161 | 0.16 | 0.64% | 25.08 | 25.161 | 25.08 | 682 |
| Mar 25 2024 | 25.00 | 0.08 | 0.32% | 24.19 | 25.194 | 24.19 | 5,818 |
| Mar 22 2024 | 24.92 | -0.14 | -0.57% | 24.85 | 24.92 | 24.85 | 527 |
| Mar 21 2024 | 25.062 | 0.06 | 0.25% | 25.13 | 25.13 | 25.062 | 1,210 |
| Mar 20 2024 | 25.00 | 0.11 | 0.44% | 24.9845 | 25.00 | 24.9845 | 413 |
| Mar 19 2024 | 24.8915 | 0.11 | 0.45% | 24.8915 | 24.8915 | 24.8915 | 136 |
