KraneShares China Alpha Index ETF (KCAI)
NYSEARCA: KCAI · Real-Time Price · USD
31.85
+0.14 (0.43%)
Mar 6, 2026, 12:48 PM EST - Market open
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.65 | 31.65 | 31.65 | 31.84 | - | 0.39% | 459 |
| Mar 5, 2026 | 31.79 | 31.79 | 31.62 | 31.72 | 31.72 | -0.23% | 400 |
| Mar 4, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.64% | 2 |
| Mar 3, 2026 | 31.41 | 31.59 | 31.41 | 31.59 | 31.59 | -1.36% | 354 |
| Mar 2, 2026 | 31.86 | 32.02 | 31.86 | 32.02 | 32.02 | 1.73% | 308 |
| Feb 27, 2026 | 31.43 | 31.48 | 31.43 | 31.48 | 31.48 | -0.59% | 204 |
| Feb 26, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.06% | 14 |
| Feb 25, 2026 | 31.54 | 31.69 | 31.54 | 31.69 | 31.69 | 0.83% | 1,115 |
| Feb 24, 2026 | 31.20 | 31.42 | 31.20 | 31.42 | 31.42 | 1.47% | 2,672 |
| Feb 23, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.05% | 11 |
| Feb 20, 2026 | 30.94 | 30.99 | 30.94 | 30.99 | 30.99 | 0.29% | 3,364 |
| Feb 19, 2026 | 30.88 | 30.90 | 30.88 | 30.90 | 30.90 | -0.41% | 531 |
| Feb 18, 2026 | 31.19 | 31.19 | 31.02 | 31.02 | 31.02 | 0.26% | 111 |
| Feb 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.65% | 29 |
| Feb 13, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.63% | 17 |
| Feb 12, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.21% | 9 |
| Feb 11, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.17% | 34 |
| Feb 10, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.25% | 28 |
| Feb 9, 2026 | 30.81 | 30.98 | 30.81 | 30.98 | 30.98 | 1.26% | 301 |
| Feb 6, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.18% | 114 |
| Feb 5, 2026 | 30.30 | 30.30 | 30.24 | 30.24 | 30.24 | -0.53% | 222 |
| Feb 4, 2026 | 30.45 | 30.52 | 30.40 | 30.40 | 30.40 | 0.26% | 854 |
| Feb 3, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.22% | 132 |
| Feb 2, 2026 | 30.12 | 30.25 | 30.12 | 30.25 | 30.25 | -0.44% | 518 |
| Jan 30, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.68% | 51 |
| Jan 29, 2026 | 30.44 | 30.59 | 30.39 | 30.59 | 30.59 | 0.70% | 1,345 |
| Jan 28, 2026 | 30.54 | 30.54 | 30.30 | 30.38 | 30.38 | -0.28% | 2,355 |
| Jan 27, 2026 | 30.24 | 30.46 | 30.24 | 30.46 | 30.46 | 0.31% | 330 |
| Jan 26, 2026 | 30.44 | 30.44 | 30.21 | 30.37 | 30.37 | 0.58% | 1,509 |
| Jan 23, 2026 | 30.19 | 30.31 | 30.02 | 30.19 | 30.19 | -0.88% | 2,974 |
| Jan 22, 2026 | 30.41 | 30.46 | 30.26 | 30.46 | 30.46 | -0.06% | 2,318 |
| Jan 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.33% | 187 |
| Jan 20, 2026 | 30.50 | 30.60 | 30.32 | 30.58 | 30.58 | 0.92% | 3,117 |
| Jan 16, 2026 | 30.30 | 30.38 | 30.30 | 30.30 | 30.30 | -0.76% | 1,149 |
| Jan 15, 2026 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | 0.93% | 316 |
| Jan 14, 2026 | 30.10 | 30.27 | 30.00 | 30.25 | 30.25 | -0.65% | 7,992 |
| Jan 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.69% | 496 |
| Jan 12, 2026 | 30.70 | 30.75 | 30.63 | 30.66 | 30.66 | 0.57% | 1,750 |
| Jan 9, 2026 | 30.58 | 30.58 | 30.28 | 30.49 | 30.49 | -0.11% | 1,305 |
| Jan 8, 2026 | 30.51 | 30.52 | 30.39 | 30.52 | 30.52 | -0.60% | 768 |
| Jan 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.54% | 61 |
| Jan 6, 2026 | 31.07 | 31.08 | 30.87 | 30.87 | 30.87 | 0.49% | 3,406 |
| Jan 5, 2026 | 30.70 | 30.82 | 30.55 | 30.72 | 30.72 | -0.60% | 2,091 |
| Jan 2, 2026 | 30.95 | 30.95 | 30.70 | 30.90 | 30.90 | 1.39% | 5,493 |
| Dec 31, 2025 | 30.47 | 30.60 | 30.35 | 30.48 | 30.48 | 0.15% | 1,056 |
| Dec 30, 2025 | 30.29 | 30.43 | 30.29 | 30.43 | 30.43 | 0.47% | 3,821 |
| Dec 29, 2025 | 30.15 | 30.35 | 30.14 | 30.29 | 30.21 | -0.55% | 2,727 |
| Dec 26, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.38 | 0.51% | 21 |
| Dec 24, 2025 | 30.16 | 30.36 | 30.15 | 30.31 | 30.22 | -0.16% | 5,614 |
| Dec 23, 2025 | 30.30 | 30.42 | 30.27 | 30.36 | 30.27 | 0.28% | 6,420 |
| Dec 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.19 | -25.81% | 648 |
| Dec 19, 2025 | 40.72 | 40.84 | 40.65 | 40.80 | 30.00 | 0.54% | 3,294 |
| Dec 18, 2025 | 40.74 | 40.74 | 40.55 | 40.58 | 29.84 | 1.07% | 952 |
| Dec 17, 2025 | 40.16 | 40.18 | 40.13 | 40.15 | 29.53 | 0.78% | 3,111 |
| Dec 16, 2025 | 39.80 | 39.84 | 39.80 | 39.84 | 29.30 | -0.87% | 372 |
| Dec 15, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 29.55 | 0.06% | 18 |
| Dec 12, 2025 | 40.44 | 40.44 | 40.16 | 40.16 | 29.54 | -0.68% | 483 |
| Dec 11, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 29.74 | -0.41% | 837 |
| Dec 10, 2025 | 40.50 | 40.61 | 40.50 | 40.61 | 29.86 | 0.31% | 162 |
| Dec 9, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 29.77 | -0.21% | 89 |
| Dec 8, 2025 | 40.74 | 40.75 | 40.57 | 40.57 | 29.83 | 1.05% | 4,981 |
| Dec 5, 2025 | 40.28 | 40.46 | 40.13 | 40.15 | 29.52 | 0.43% | 2,272 |
| Dec 4, 2025 | 39.95 | 40.01 | 39.69 | 39.98 | 29.40 | 0.21% | 8,061 |
| Dec 3, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 29.33 | 1.01% | 7 |
| Dec 2, 2025 | 39.57 | 39.57 | 39.47 | 39.49 | 29.04 | -0.55% | 17,302 |
| Dec 1, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 29.20 | 1.38% | - |
| Nov 28, 2025 | 38.99 | 39.35 | 38.99 | 39.17 | 28.80 | 0.67% | 234 |
| Nov 26, 2025 | 38.76 | 38.91 | 38.76 | 38.91 | 28.61 | 0.17% | 101 |
| Nov 25, 2025 | 38.68 | 38.85 | 38.68 | 38.85 | 28.57 | 1.30% | 1,106 |
| Nov 24, 2025 | 38.09 | 38.35 | 38.09 | 38.35 | 28.20 | -0.05% | 163 |
| Nov 21, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 28.21 | -1.38% | 7 |
| Nov 20, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 28.61 | 0.05% | 41 |
| Nov 19, 2025 | 38.91 | 38.91 | 38.76 | 38.88 | 28.59 | 0.52% | 1,061 |
| Nov 18, 2025 | 38.34 | 38.68 | 38.34 | 38.68 | 28.45 | -0.39% | 371 |
| Nov 17, 2025 | 39.11 | 39.11 | 38.83 | 38.83 | 28.56 | -1.20% | 374 |
| Nov 14, 2025 | 39.59 | 39.60 | 39.18 | 39.31 | 28.90 | -0.56% | 2,736 |
| Nov 13, 2025 | 39.97 | 39.97 | 39.51 | 39.53 | 29.07 | -0.41% | 2,081 |
| Nov 12, 2025 | 39.83 | 39.83 | 39.66 | 39.69 | 29.19 | 0.84% | 766 |
| Nov 11, 2025 | 39.57 | 39.58 | 39.36 | 39.36 | 28.94 | -1.01% | 1,514 |
| Nov 10, 2025 | 39.86 | 39.86 | 39.67 | 39.76 | 29.24 | 0.54% | 1,532 |
| Nov 7, 2025 | 39.65 | 39.65 | 39.27 | 39.55 | 29.08 | 0.21% | 717 |
| Nov 6, 2025 | 39.43 | 39.54 | 39.37 | 39.47 | 29.02 | 0.91% | 2,222 |
| Nov 5, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 28.76 | 0.18% | 28 |
| Nov 4, 2025 | 39.02 | 39.04 | 39.01 | 39.04 | 28.71 | -0.02% | 1,018 |
| Nov 3, 2025 | 38.97 | 39.05 | 38.97 | 39.05 | 28.71 | 0.50% | 241 |
| Oct 31, 2025 | 38.73 | 38.85 | 38.73 | 38.85 | 28.57 | -1.77% | 251 |
| Oct 30, 2025 | 39.81 | 39.81 | 39.50 | 39.55 | 29.08 | -0.94% | 74,778 |
| Oct 29, 2025 | 39.86 | 39.93 | 39.86 | 39.93 | 29.36 | 0.08% | 184 |
| Oct 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 29.34 | 0.11% | 191 |
| Oct 27, 2025 | 39.91 | 39.91 | 39.85 | 39.85 | 29.30 | 1.66% | 375 |
| Oct 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 28.83 | 1.53% | 197 |
| Oct 23, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 28.39 | 0.53% | 220 |
| Oct 22, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 28.24 | 0.67% | 3 |
| Oct 21, 2025 | 38.16 | 38.16 | 38.15 | 38.15 | 28.05 | 0.87% | 107 |
| Oct 20, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 27.81 | 0.40% | 6 |
| Oct 17, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 27.70 | -0.33% | 27 |
| Oct 16, 2025 | 37.78 | 37.79 | 37.78 | 37.79 | 27.79 | 0.90% | 231 |
| Oct 15, 2025 | 37.52 | 37.52 | 37.46 | 37.46 | 27.54 | 0.70% | 343 |
| Oct 14, 2025 | 37.08 | 37.23 | 37.08 | 37.20 | 27.35 | -0.48% | 668 |
| Oct 13, 2025 | 37.46 | 37.46 | 37.38 | 37.38 | 27.48 | 2.38% | 446 |