KraneShares China Alpha Index ETF (KCAI)

NYSEARCA: KCAI · Real-Time Price · USD

32.45

+0.02 (0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

32.45

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.45	32.45	32.45	32.45	-	0.05%	59
Apr 27, 2026	32.44	32.44	32.29	32.43	32.43	-1.22%	472
Apr 24, 2026	32.84	32.84	32.75	32.83	32.83	-0.39%	2,265
Apr 23, 2026	33.21	33.21	32.96	32.96	32.96	0.11%	179
Apr 22, 2026	32.93	32.93	32.93	32.93	32.93	0.68%	159
Apr 21, 2026	32.75	33.02	32.70	32.70	32.70	-0.76%	1,915
Apr 20, 2026	33.11	33.11	32.95	32.95	32.95	0.45%	381
Apr 17, 2026	32.92	32.94	32.80	32.80	32.80	0.68%	5,128
Apr 16, 2026	32.75	32.75	32.58	32.58	32.58	0.39%	212
Apr 15, 2026	32.43	32.57	32.43	32.46	32.46	-0.63%	580
Apr 14, 2026	32.65	32.66	32.65	32.66	32.66	1.04%	162
Apr 13, 2026	32.38	32.43	32.33	32.33	32.33	0.70%	687
Apr 10, 2026	32.20	32.20	32.10	32.10	32.10	0.47%	277
Apr 9, 2026	31.95	31.95	31.95	31.95	31.95	-0.59%	165
Apr 8, 2026	32.04	32.14	32.04	32.14	32.14	2.58%	211
Apr 7, 2026	31.33	31.33	31.33	31.33	31.33	-0.61%	52
Apr 6, 2026	31.35	31.52	31.35	31.52	31.52	-0.76%	241
Apr 2, 2026	31.70	31.77	31.70	31.77	31.77	0.13%	171
Apr 1, 2026	31.63	31.74	31.63	31.73	31.73	-0.19%	320
Mar 31, 2026	31.44	31.79	31.44	31.79	31.79	0.83%	163
Mar 30, 2026	31.56	31.56	31.53	31.53	31.53	0.92%	243
Mar 27, 2026	31.24	31.24	31.24	31.24	31.24	-0.31%	8
Mar 26, 2026	31.34	31.34	31.34	31.34	31.33	-1.20%	41
Mar 25, 2026	31.88	31.88	31.58	31.72	31.72	1.25%	780
Mar 24, 2026	31.32	31.33	31.32	31.33	31.32	0.03%	442
Mar 23, 2026	31.32	31.32	31.32	31.32	31.32	-1.26%	341
Mar 20, 2026	31.72	31.72	31.72	31.72	31.72	-1.66%	10
Mar 19, 2026	32.15	32.25	32.15	32.25	32.25	0.55%	485
Mar 18, 2026	32.34	32.34	32.08	32.08	32.08	-0.59%	520
Mar 17, 2026	32.40	32.40	32.27	32.27	32.27	-0.11%	1,883
Mar 16, 2026	32.44	32.45	32.09	32.30	32.30	-0.25%	4,700
Mar 13, 2026	32.74	32.74	32.38	32.38	32.38	0.09%	650
Mar 12, 2026	32.49	32.49	32.35	32.35	32.35	0.05%	91,285
Mar 11, 2026	32.34	32.34	32.34	32.34	32.34	1.16%	44
Mar 10, 2026	31.97	31.97	31.97	31.97	31.97	0.25%	221
Mar 9, 2026	31.70	31.89	31.70	31.89	31.89	0.54%	1,287
Mar 6, 2026	31.65	31.85	31.65	31.72	31.72	-	757
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