KraneShares China Alpha I... (KCAI)
AMEX: KCAI
· Real-Time Price · USD
36.48
0.00 (0.01%)
At close: Sep 11, 2025, 9:42 AM
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.44 | 36.48 | 36.44 | 36.48 | 36.44 | 0.58% | 245 |
| Sep 9, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.38% | 200 |
| Sep 8, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.52% | 200 |
| Sep 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.58% | 100 |
| Sep 4, 2025 | 36.03 | 36.07 | 35.90 | 36.03 | 36.03 | -2.01% | 64,400 |
| Sep 3, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.11% | 100 |
| Sep 2, 2025 | 36.86 | 36.86 | 36.81 | 36.81 | 36.81 | 0.46% | 537 |
| Aug 29, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.16% | 100 |
| 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 | -0.99% | 500 |
| Aug 26, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.57% | 100 |
| Aug 25, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.77% | 100 |
| Aug 22, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.41% | 400 |
| Aug 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.24% | 100 |
| Aug 20, 2025 | 34.01 | 34.02 | 33.88 | 33.97 | 33.97 | 1.34% | 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 | 0.91% | 100 |
| 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% | 100 |
| Aug 13, 2025 | 33.53 | 33.53 | 33.47 | 33.47 | 33.47 | 1.64% | 400 |