KraneShares China Alpha Index ETF (KCAI)

NYSEARCA: KCAI · Real-Time Price · USD

40.15

+0.17 (0.43%)

At close: Dec 5, 2025, 4:00 PM EST

40.15

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.28	40.46	40.13	40.15	40.15	0.43%	2,272
Dec 4, 2025	39.95	40.01	39.69	39.98	39.98	0.21%	8,061
Dec 3, 2025	39.89	39.89	39.89	39.89	39.89	1.01%	7
Dec 2, 2025	39.57	39.57	39.47	39.49	39.49	-0.55%	17,302
Dec 1, 2025	39.71	39.71	39.71	39.71	39.71	1.38%	-
Nov 28, 2025	38.99	39.35	38.99	39.17	39.17	0.67%	234
Nov 26, 2025	38.76	38.91	38.76	38.91	38.91	0.17%	101
Nov 25, 2025	38.68	38.85	38.68	38.85	38.85	1.30%	1,106
Nov 24, 2025	38.09	38.35	38.09	38.35	38.35	-0.05%	163
Nov 21, 2025	38.37	38.37	38.37	38.37	38.37	-1.38%	7
Nov 20, 2025	38.90	38.90	38.90	38.90	38.90	0.05%	41
Nov 19, 2025	38.91	38.91	38.76	38.88	38.88	0.52%	1,061
Nov 18, 2025	38.34	38.68	38.34	38.68	38.68	-0.39%	371
Nov 17, 2025	39.11	39.11	38.83	38.83	38.83	-1.20%	374
Nov 14, 2025	39.59	39.60	39.18	39.31	39.31	-0.56%	2,736
Nov 13, 2025	39.97	39.97	39.51	39.53	39.53	-0.41%	2,081
Nov 12, 2025	39.83	39.83	39.66	39.69	39.69	0.84%	766
Nov 11, 2025	39.57	39.58	39.36	39.36	39.36	-1.01%	1,514
Nov 10, 2025	39.86	39.86	39.67	39.76	39.76	0.54%	1,532
Nov 7, 2025	39.65	39.65	39.27	39.55	39.55	0.21%	717
Nov 6, 2025	39.43	39.54	39.37	39.47	39.47	0.91%	2,222
Nov 5, 2025	39.11	39.11	39.11	39.11	39.11	0.18%	28
Nov 4, 2025	39.02	39.04	39.01	39.04	39.04	-0.02%	1,018
Nov 3, 2025	38.97	39.05	38.97	39.05	39.05	0.50%	241
Oct 31, 2025	38.73	38.85	38.73	38.85	38.85	-1.77%	251
Oct 30, 2025	39.81	39.81	39.50	39.55	39.55	-0.94%	74,778
Oct 29, 2025	39.86	39.93	39.86	39.93	39.93	0.08%	184
Oct 28, 2025	39.90	39.90	39.90	39.90	39.90	0.11%	191
Oct 27, 2025	39.91	39.91	39.85	39.85	39.85	1.66%	375
Oct 24, 2025	39.20	39.20	39.20	39.20	39.20	1.53%	197
Oct 23, 2025	38.61	38.61	38.61	38.61	38.61	0.53%	220
Oct 22, 2025	38.41	38.41	38.41	38.41	38.40	0.67%	3
Oct 21, 2025	38.16	38.16	38.15	38.15	38.15	0.87%	107
Oct 20, 2025	37.82	37.82	37.82	37.82	37.82	0.40%	6
Oct 17, 2025	37.67	37.67	37.67	37.67	37.67	-0.33%	27
Oct 16, 2025	37.78	37.79	37.78	37.79	37.79	0.90%	231
Oct 15, 2025	37.52	37.52	37.46	37.46	37.46	0.70%	343
Oct 14, 2025	37.08	37.23	37.08	37.20	37.20	-0.48%	668
Oct 13, 2025	37.46	37.46	37.38	37.38	37.38	2.38%	446
Oct 10, 2025	37.60	37.60	36.35	36.51	36.51	-2.62%	2,605
Oct 9, 2025	37.57	37.57	37.49	37.49	37.49	0.27%	285
Oct 8, 2025	37.40	37.41	37.39	37.39	37.39	-0.19%	1,314
Oct 7, 2025	37.60	37.60	37.46	37.46	37.46	-0.34%	407
Oct 6, 2025	37.61	37.61	37.59	37.59	37.59	0.25%	142
Oct 3, 2025	37.54	37.54	37.49	37.49	37.49	-0.27%	105
Oct 2, 2025	37.84	37.84	37.60	37.60	37.60	0.01%	310
Oct 1, 2025	37.58	37.59	37.58	37.59	37.59	0.04%	144
Sep 30, 2025	37.58	37.58	37.58	37.58	37.58	0.17%	201
Sep 29, 2025	37.28	37.52	37.28	37.52	37.52	1.45%	3,910
Sep 26, 2025	36.87	36.98	36.87	36.98	36.98	-0.16%	766
Sep 25, 2025	37.05	37.05	37.04	37.04	37.04	0.01%	391
Sep 24, 2025	37.05	37.05	37.01	37.04	37.04	-0.03%	2,552
Sep 23, 2025	37.05	37.07	37.05	37.05	37.05	0.73%	550
Sep 22, 2025	36.70	36.78	36.70	36.78	36.78	0.31%	118
Sep 19, 2025	36.66	36.66	36.66	36.66	36.66	0.51%	29
Sep 18, 2025	36.34	36.48	36.34	36.48	36.48	-1.09%	301
Sep 17, 2025	36.88	36.88	36.88	36.88	36.88	0.21%	66
Sep 16, 2025	36.78	36.80	36.78	36.80	36.80	-0.50%	914
Sep 15, 2025	37.03	37.05	36.99	36.99	36.99	-0.47%	2,981
Sep 12, 2025	37.20	37.21	37.16	37.16	37.16	-1.26%	3,064
Sep 11, 2025	37.64	37.64	37.64	37.64	37.63	3.18%	165
Sep 10, 2025	36.44	36.48	36.44	36.48	36.48	0.58%	245
Sep 9, 2025	36.27	36.27	36.27	36.27	36.27	-0.39%	160
Sep 8, 2025	36.41	36.41	36.41	36.41	36.41	-0.52%	163
Sep 5, 2025	36.60	36.60	36.60	36.60	36.60	1.59%	47
Sep 4, 2025	36.03	36.07	35.90	36.03	36.03	-2.01%	64,366
Sep 3, 2025	36.77	36.77	36.77	36.77	36.77	-0.12%	58
Sep 2, 2025	36.86	36.86	36.81	36.81	36.81	0.48%	537
Aug 29, 2025	36.64	36.64	36.64	36.64	36.64	1.16%	26
Aug 28, 2025	36.12	36.24	36.12	36.22	36.22	3.52%	323
Aug 27, 2025	34.97	34.99	34.95	34.99	34.99	-1.00%	477
Aug 26, 2025	35.34	35.34	35.34	35.34	35.34	0.55%	42
Aug 25, 2025	35.14	35.14	35.14	35.14	35.14	1.78%	15
Aug 22, 2025	34.53	34.53	34.53	34.53	34.53	1.41%	365
Aug 21, 2025	34.05	34.05	34.05	34.05	34.05	0.25%	64
Aug 20, 2025	34.01	34.02	33.88	33.97	33.97	1.35%	3,225
Aug 19, 2025	33.53	33.53	33.47	33.52	33.52	0.69%	1,400
Aug 18, 2025	33.29	33.29	33.29	33.29	33.29	0.90%	3
Aug 15, 2025	32.99	32.99	32.99	32.99	32.99	-0.18%	105
Aug 14, 2025	33.05	33.05	33.05	33.05	33.05	-1.25%	43
Aug 13, 2025	33.53	33.53	33.47	33.47	33.47	1.64%	400
Aug 12, 2025	32.93	32.93	32.93	32.93	32.93	1.40%	-
Aug 11, 2025	32.48	32.48	32.48	32.48	32.48	-0.31%	101
Aug 8, 2025	32.58	32.58	32.58	32.58	32.58	0.15%	51
Aug 7, 2025	32.53	32.53	32.53	32.53	32.53	0.34%	95
Aug 6, 2025	32.42	32.42	32.42	32.42	32.42	0.20%	23
Aug 5, 2025	32.35	32.35	32.35	32.35	32.35	0.74%	25
Aug 4, 2025	32.11	32.11	32.11	32.11	32.11	0.79%	39
Aug 1, 2025	31.77	31.86	31.77	31.86	31.86	-0.49%	201
Jul 31, 2025	32.00	32.01	31.96	32.01	32.01	-0.86%	1,224
Jul 30, 2025	32.29	32.29	32.29	32.29	32.29	0.29%	44
Jul 29, 2025	32.20	32.20	32.20	32.20	32.20	0.98%	-
Jul 28, 2025	31.98	31.98	31.89	31.89	31.89	0.24%	910
Jul 25, 2025	31.81	31.81	31.81	31.81	31.81	-0.59%	-
Jul 24, 2025	32.00	32.00	32.00	32.00	32.00	-0.14%	86
Jul 23, 2025	32.05	32.05	32.05	32.05	32.05	-0.04%	40
Jul 22, 2025	32.06	32.06	32.06	32.06	32.06	0.24%	6
Jul 21, 2025	31.90	31.98	31.90	31.98	31.98	0.50%	344
Jul 18, 2025	31.82	31.82	31.82	31.82	31.82	0.59%	-
Jul 17, 2025	31.63	31.63	31.63	31.63	31.63	1.32%	57