KraneShares China Alpha I... (KCAI)
AMEX: KCAI
· Real-Time Price · USD
32.99
0.00 (0.00%)
At close: Aug 18, 2025, 9:42 AM
32.99
0.00%
Pre-market: Aug 18, 2025, 09:42 AM EDT
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.91% | 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% | 100 |
| 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 | 1.39% | 0 |
| 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% | 100 |
| Aug 7, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.34% | 100 |
| Aug 6, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.22% | 100 |
| Aug 5, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.75% | 100 |
| Aug 4, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.78% | 100 |
| Aug 1, 2025 | 31.77 | 31.86 | 31.77 | 31.86 | 31.86 | -0.47% | 201 |
| Jul 31, 2025 | 32.00 | 32.01 | 31.96 | 32.01 | 32.01 | -0.87% | 1,224 |
| Jul 30, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.28% | 100 |
| Jul 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.97% | 0 |
| Jul 28, 2025 | 31.98 | 31.98 | 31.89 | 31.89 | 31.89 | 0.25% | 910 |
| Jul 25, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.59% | 0 |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.16% | 100 |
| Jul 23, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.03% | 100 |
| Jul 22, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.25% | 100 |