KraneShares European Carb... (KEUA)
AMEX: KEUA
· Real-Time Price · USD
23.82
0.13 (0.55%)
At close: Aug 18, 2025, 12:53 PM
23.23
-2.48%
After-hours: Aug 18, 2025, 05:05 PM EDT
KEUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.64 | 24.06 | 23.64 | 23.82 | 23.96 | 0.55% | 2,376 |
| Aug 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.04% | 142 |
| Aug 14, 2025 | 23.71 | 23.71 | 23.70 | 23.70 | 23.70 | -1.37% | 200 |
| Aug 13, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.71% | 100 |
| Aug 12, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.50% | 116 |
| Aug 11, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.28% | 300 |
| Aug 8, 2025 | 24.15 | 24.35 | 24.15 | 24.29 | 24.29 | 1.63% | 446 |
| Aug 7, 2025 | 23.83 | 23.90 | 23.83 | 23.90 | 23.90 | 1.31% | 200 |
| Aug 6, 2025 | 23.49 | 23.59 | 23.49 | 23.59 | 23.59 | -0.21% | 200 |
| Aug 5, 2025 | 23.57 | 23.65 | 23.57 | 23.64 | 23.64 | 1.07% | 230 |
| Aug 4, 2025 | 23.40 | 23.40 | 23.39 | 23.39 | 23.39 | -0.47% | 936 |
| Aug 1, 2025 | 23.46 | 23.50 | 23.43 | 23.50 | 23.50 | -0.51% | 300 |
| Jul 31, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.67% | 100 |
| Jul 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.49% | 100 |
| Jul 29, 2025 | 24.09 | 24.22 | 24.05 | 24.14 | 24.14 | 2.90% | 600 |
| Jul 28, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -2.37% | 100 |
| Jul 25, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.59% | 104 |
| Jul 24, 2025 | 23.83 | 23.89 | 23.83 | 23.89 | 23.89 | 1.79% | 200 |
| Jul 23, 2025 | 23.28 | 23.47 | 23.28 | 23.47 | 23.47 | 0.69% | 112 |
| Jul 22, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.00% | 100 |