Skip to main content
KraneShares European Carbon Allowance Strategy ETF (KEUA)
NYSEARCA: KEUA · Real-Time Price · USD
22.80
-0.02 (-0.09%)
Mar 9, 2026, 10:25 AM EDT - Market open

KEUA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7722.9622.7722.8222.82-0.28%1,775
Mar 5, 202622.8222.8822.7722.8822.880.07%884
Mar 4, 202622.8622.8722.8622.8722.87-1,097
Mar 3, 202622.8722.8722.8722.8722.87-0.26%63
Mar 2, 202622.9023.0022.9022.9322.930.75%1,014
Feb 27, 202623.2123.2122.7522.7522.75-1.77%465
Feb 26, 202623.0523.1622.9423.1623.16-2.20%3,716
Feb 25, 202623.6923.6923.6923.6923.682.49%261
Feb 24, 202623.0423.1123.0123.1123.11-0.84%2,842
Feb 23, 202623.3123.3123.3123.3123.31-2.57%122
Feb 20, 202623.9223.9223.9223.9223.923.28%241
Feb 19, 202623.1623.1623.1623.1623.16-1.13%45
Feb 18, 202623.0223.4323.0223.4323.422.71%1,167
Feb 17, 202622.9022.9022.8022.8122.81-1.38%2,011
Feb 13, 202623.1123.1523.0023.1323.13-2.89%2,213
Feb 12, 202623.8523.8523.6923.8223.81-8.29%4,062
Feb 11, 202625.4225.9725.4225.9725.970.65%804
Feb 10, 202625.8025.8025.8025.8025.80-3.73%48
Feb 9, 202626.7226.8026.6826.8026.803.41%1,102
Feb 6, 202625.9225.9225.9225.9225.921.98%73
Feb 5, 202625.9626.0025.4025.4225.42-5.82%1,682
Feb 4, 202626.9926.9926.9926.9926.991.78%118
Feb 3, 202626.5026.5126.3126.5126.51-2.72%50,075
Feb 2, 202626.8927.2626.8927.2627.262.48%785
Jan 30, 202626.5826.6026.5826.6026.60-3.71%405
Jan 29, 202628.1128.1127.6227.6227.62-1.43%666
Jan 28, 202628.5428.5428.0228.0228.02-4.36%496
Jan 27, 202629.0629.3029.0629.3029.302.20%1,604
Jan 26, 202628.6728.6728.6728.6728.67-0.81%48
Jan 23, 202628.9028.9028.9028.9028.900.93%215
Jan 22, 202628.6428.6428.6428.6428.630.23%120
Jan 21, 202627.8328.5727.8328.5728.574.35%3,221
Jan 20, 202627.6927.6927.3527.3827.38-7.06%1,777
Jan 16, 202629.4629.4829.4629.4629.460.27%1,499
Jan 15, 202629.4929.4929.3829.3829.38-0.66%414
Jan 14, 202629.2129.5729.2129.5729.571.63%484
Jan 13, 202629.1029.1029.1029.1029.100.24%139
Jan 12, 202629.0029.0329.0029.0329.030.89%655
Jan 9, 202628.8228.8228.4328.7828.781.27%2,286
Jan 8, 202628.1228.4228.1228.4228.420.67%628
Jan 7, 202628.0728.2328.0728.2328.23-0.11%204
Jan 6, 202628.1728.2628.1728.2628.260.54%339
Jan 5, 202627.8728.1027.8728.1028.10-1.40%652
Jan 2, 202628.5028.5028.5028.5028.501.15%43
Dec 31, 202528.0328.1828.0028.1828.18-0.25%1,307
Dec 30, 202528.1228.2528.1228.2528.25-803
Dec 29, 202528.2528.2528.2528.2528.25-0.67%239
Dec 26, 202528.4428.4428.4428.4428.440.01%84
Dec 24, 202528.3928.4428.3928.4428.44-0.64%174
Dec 23, 202528.5128.6228.5128.6228.620.57%915
Dec 22, 202528.2328.4628.2328.4628.46-0.80%415
Dec 19, 202528.6828.7828.6728.6928.050.95%751
Dec 18, 202528.6028.6128.4228.4227.78-0.46%1,158
Dec 17, 202528.5928.8228.5528.5527.91-1.39%881
Dec 16, 202528.8229.0528.8228.9528.300.38%837
Dec 15, 202528.5728.8428.5728.8428.191.65%758
Dec 12, 202528.3828.3828.3828.3827.74-0.43%162
Dec 11, 202528.5928.5928.5028.5027.861.83%400
Dec 10, 202527.7927.9927.7927.9927.360.78%522
Dec 9, 202527.8927.8927.6927.7727.150.82%1,073
Dec 8, 202527.3927.5527.3927.5526.930.27%350
Dec 5, 202527.4827.4827.4527.4726.85-0.87%319
Dec 4, 202527.6727.7727.6527.7127.090.42%1,355
Dec 3, 202527.4727.6027.4727.6026.970.60%334
Dec 2, 202527.4227.4327.4127.4326.81-1.24%421
Dec 1, 202527.6627.7727.6627.7727.15-0.54%423
Nov 28, 202527.6427.9327.0627.9327.302.38%2,065
Nov 26, 202527.3627.3627.2727.2826.66-0.66%799
Nov 25, 202526.9327.4626.9127.4626.841.96%1,089
Nov 24, 202526.6126.9326.5226.9326.320.38%652
Nov 21, 202526.8326.8326.8326.8326.22-0.38%134
Nov 20, 202527.0127.0126.9326.9326.320.05%3,018
Nov 19, 202527.1527.1526.9126.9126.31-0.85%768
Nov 18, 202527.1727.2727.0827.1526.531.69%6,828
Nov 17, 202526.9326.9326.7026.7026.09-1.57%3,974
Nov 14, 202527.1527.2227.1127.1226.51-0.94%1,395
Nov 13, 202527.3727.3827.3727.3826.76-0.56%509
Nov 12, 202527.5327.5327.5327.5326.911.78%379
Nov 11, 202527.0527.0527.0527.0526.440.78%11
Nov 10, 202526.9526.9526.8426.8426.240.45%206
Nov 7, 202526.6426.8626.6326.7226.12-0.53%3,305
Nov 6, 202526.8626.8626.8626.8626.26-0.80%65
Nov 5, 202527.0827.0827.0827.0826.47-0.65%144
Nov 4, 202527.1327.3527.1327.2526.640.59%1,707
Nov 3, 202526.8427.1026.8427.1026.493.31%2,753
Oct 31, 202526.2326.2326.2326.2325.64-0.24%74
Oct 30, 202526.2926.2926.2926.2925.70-0.52%129
Oct 29, 202526.5726.5726.4326.4325.830.02%303
Oct 28, 202526.4226.4226.4226.4225.830.92%83
Oct 27, 202525.9226.1825.9226.1825.59-0.80%3,815
Oct 24, 202526.1726.4226.1726.3925.800.37%904
Oct 23, 202526.2226.3026.2226.3025.70-0.11%264
Oct 22, 202526.3326.3326.3326.3325.73-1.12%517
Oct 21, 202526.6226.6226.6226.6226.02-1.14%411
Oct 20, 202526.8326.9326.8326.9326.320.33%449
Oct 17, 202526.9726.9726.7126.8426.240.35%616
Oct 16, 202526.8126.8126.7526.7526.151.89%716
Oct 15, 202525.9126.3225.9026.2525.661.76%2,086
Oct 14, 202525.8525.8525.7925.8025.22-1.02%953
Oct 13, 202526.1326.1326.0626.0625.47-1.69%913