KEUA

KraneShares European Car... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
KraneShares European Carbon Allowance Strategy ETF KEUA AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-1.42 -4.55% 29.8415 20:00:00
Open Price Low Price High Price Close Price Prev Close
29.69 29.54 29.99 29.8415 31.2653
more quote information »

KEUA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.9232.4029.5431.937,933-1.08-3.49%
1 Month29.7932.4029.2030.4210,3410.05150.17%
3 Months29.1433.6628.2931.0114,0540.70152.41%
6 Months33.1638.079921.0131.5329,318-3.32-10.01%
1 Year77.09104.7221.0134.4322,397-47.25-61.29%
3 Years77.09104.7221.0134.4322,397-47.25-61.29%
5 Years77.09104.7221.0134.4322,397-47.25-61.29%

KEUA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 29.8415 -1.42 -4.55% 29.69 29.99 29.54 5,903
Jul 01 2022 31.2653 -1.10 -3.41% 30.87 31.2653 30.87 2,730
Jun 30 2022 32.37 0.50 1.57% 31.99 32.40 31.99 10,583
Jun 29 2022 31.8708 0.17 0.52% 31.80 31.98 31.7301 7,835
Jun 28 2022 31.7049 1.07 3.51% 30.92 31.79 30.92 10,582
Jun 27 2022 30.63 0.23 0.76% 30.63 30.7986 30.44 2,406
Jun 24 2022 30.3989 0.04 0.14% 30.06 30.40 30.06 4,376
Jun 23 2022 30.3559 0.76 2.55% 30.04 30.38 30.04 25,694
Jun 22 2022 29.60 -0.95 -3.11% 30.19 30.19 29.54 3,318
Jun 21 2022 30.55 0.97 3.27% 30.58 30.75 30.48 2,058
Jun 17 2022 29.582 -0.58 -1.91% 29.90 30.02 29.45 38,119
Jun 16 2022 30.1574 -0.96 -3.09% 29.91 30.1574 29.76 4,004
Jun 15 2022 31.12 0.93 3.09% 30.45 31.216 30.45 19,832
Jun 14 2022 30.1863 0.79 2.69% 30.09 30.23 30.05 25,236
Jun 13 2022 29.3947 -0.54 -1.8% 29.70 29.70 29.27 2,187
Jun 10 2022 29.9342 0.53 1.82% 29.48 30.00 29.48 19,885
Jun 09 2022 29.4001 0.07 0.25% 29.95 29.95 29.4001 3,050
Jun 08 2022 29.3272 -0.26 -0.89% 29.21 29.48 29.20 1,240
Jun 07 2022 29.59 -0.42 -1.4% 29.79 29.98 29.53 3,009
Jun 06 2022 30.01 -1.94 -6.07% 30.22 30.45 29.84 6,827
See More Historical Prices ยป
Your Recent History
AMEX
KEUA
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220706 04:26:20