Get the Stockscreener App
23.06
0.24%
-0.0555
After Hours:
23.06
0.0006
+0.00%
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 November 29, 2024, is $23.06.
- 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 30.72% to $23.06 now.
- The 52-week high stock price for KEUA is $27.71, representing a 20.17% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for KEUA is $17.64, indicating a -23.50% 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $23.06 | $23.06 | $0.00 | 14.00 | -0.24% |
| Nov 27, 2024 | $23.11 | $22.97 | $0.1449 | 196.0 | +0.50% |
| Nov 26, 2024 | $23.17 | $22.91 | $0.2555 | 2,052.0 | -1.79% |
| Nov 25, 2024 | $23.60 | $23.39 | $0.21 | 905.0 | +2.24% |
| Nov 22, 2024 | $23.05 | $22.87 | $0.18 | 540.0 | -2.69% |
| Nov 21, 2024 | $23.67 | $23.51 | $0.16 | 4,936.0 | +2.44% |
| Nov 20, 2024 | $22.98 | $22.96 | $0.0201 | 1,537.0 | -0.80% |
| Nov 19, 2024 | $23.26 | $23.04 | $0.22 | 404.0 | -1.76% |
| Nov 18, 2024 | $23.58 | $23.51 | $0.0685 | 1,689.0 | +4.03% |
| Nov 15, 2024 | $22.91 | $22.65 | $0.2591 | 1,760.0 | -1.14% |
| Nov 14, 2024 | $22.93 | $22.84 | $0.0891 | 2,550.0 | +2.57% |
| Nov 13, 2024 | $22.36 | $22.27 | $0.0926 | 2,544.0 | -2.14% |
| Nov 12, 2024 | $22.95 | $22.75 | $0.20 | 1,876.0 | -1.21% |
| Nov 11, 2024 | $23.17 | $23.00 | $0.17 | 705.0 | -0.72% |
| Nov 08, 2024 | $23.50 | $23.27 | $0.23 | 811.0 | +1.35% |
| Nov 07, 2024 | $23.02 | $22.50 | $0.52 | 7,000.0 | +3.83% |
| Nov 06, 2024 | $22.15 | $21.63 | $0.517 | 4,250.0 | -2.23% |
| Nov 05, 2024 | $22.80 | $22.56 | $0.24 | 3,401.0 | -1.46% |
| Nov 04, 2024 | $22.97 | $22.93 | $0.04 | 2,647.0 | +2.89% |
| Nov 01, 2024 | $22.39 | $22.22 | $0.17 | 21,986.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $23.67 | $21.63 | $2.04 | 61,817.0 | +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% |
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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):