KraneShares European Carbon Allowance Strategy ETF (KEUA) Exchange: NYSE ARCA

Data as of April 19, 2024

$20.59 ($0.33) 1.63%

KraneShares European Carbon Allowance Strategy ETF - Daily Information
Click for more stock information on KraneShares European Carbon Allowance Strategy ETF.
Daily Information Data
Date April 19, 2024
Open $20.70
Previous Close $20.59
High $20.70
Low $20.18
Adjusted Open $20.70
Previous Adjusted Close $20.59
Adjusted High $20.70
Adjusted Low $20.18

About KraneShares European Carbon Allowance Strategy ETF (KEUA)

EffectiveDecember 3, 2021, the first paragraph under the “Principal Investment Strategies” section of the Fund’s Prospectus and thefirst and second paragraph under the “Additional Information about Principal Investment Strategies” section of the Fund’sStatutory Prospectus are deleted and replaced with the following: Inseeking to achieve its investment objective, the Fund attempts to maintain exposure to carbon credit futures that are substantially thesame as those included in the Index. The Index is designed to measure the performance of a portfolio of futures contracts on carbon creditsissued under the European Union Emissions Trading System “cap and trade” regime (“carbon credit futures”). TheIndex includes only carbon credit futures that mature in December of the next one to two years. The Fund may also invest directly andindirectly in certain debt instruments. EffectiveDecember 3, 2021, the fourth paragraph under the “Principal Investment Strategies” section of the Fund’s Prospectus andsixth paragraph under the “Additional Information about Principal Investment Strategies” section of the Fund’s StatutoryProspectus are deleted and replaced with the following:  Whilethe Fund will generally seek to obtain exposure to the same carbon credit futures that are in the Index, the Fund and Subsidiary maynot replicate the Index. For example, the Fund may invest in carbon credit futures with different maturity dates (i.e., not one of thenext two Decembers), the Fund may weight the carbon credit futures differently than the Index, or the Fund may purchase carbon creditfutures on different dates than the rebalancing date for the Index. EffectiveDecember 3, 2021, the “Temporary Defensive Positions” section in the “Additional Information about Principal InvestmentStrategies” section of the Fund’s Statutory Prospectus is deleted. 

Historical Stock Data for KraneShares European Carbon Allowance Strategy ETF (KEUA)

Date Open High Low Close Adj.Close Volume
2024-03-15 $20.70 $20.70 $20.18 $20.59 $20.59 11,287
2024-03-14 $19.43 $20.36 $19.43 $20.26 $20.26 29,314
2024-03-13 $19.55 $19.55 $19.36 $19.41 $19.41 5,995
2024-03-12 $19.25 $19.85 $19.25 $19.76 $19.76 2,635
2024-03-11 $19.45 $19.48 $19.34 $19.47 $19.47 23,190
2024-03-08 $20.35 $20.39 $20.28 $20.28 $20.28 2,881
2024-03-07 $20.61 $20.69 $20.36 $20.64 $20.64 3,751
2024-03-06 $20.95 $20.95 $20.29 $20.32 $20.32 6,007
2024-03-05 $20.61 $20.93 $20.61 $20.65 $20.65 35,419
2024-03-04 $18.98 $19.72 $18.98 $19.62 $19.62 10,678
2024-03-01 $19.32 $19.41 $19.12 $19.36 $19.36 23,185
2024-02-29 $19.21 $19.37 $19.09 $19.30 $19.30 11,446
2024-02-28 $20.08 $20.20 $19.57 $19.60 $19.60 11,260
2024-02-27 $18.75 $19.27 $18.75 $19.19 $19.19 7,503
2024-02-26 $18.18 $18.51 $18.18 $18.41 $18.41 20,842
2024-02-23 $17.73 $18.00 $17.64 $17.96 $17.96 29,984
2024-02-22 $18.02 $18.10 $17.84 $17.94 $17.94 61,618
2024-02-21 $18.50 $18.65 $18.36 $18.58 $18.58 57,226
2024-02-20 $18.25 $18.75 $18.25 $18.46 $18.46 19,209
2024-02-16 $19.13 $19.46 $19.13 $19.39 $19.39 16,340
2024-02-15 $19.87 $19.91 $19.59 $19.72 $19.72 10,534
2024-02-14 $19.06 $19.16 $18.92 $19.10 $19.10 5,306
2024-02-13 $19.10 $19.11 $18.82 $19.10 $19.10 8,504
2024-02-12 $19.35 $19.42 $19.24 $19.38 $19.38 10,496
2024-02-09 $20.05 $20.05 $19.83 $19.99 $19.99 8,428
2024-02-08 $20.74 $20.78 $20.55 $20.65 $20.65 30,654
2024-02-07 $21.27 $21.28 $21.10 $21.18 $21.18 2,345
2024-02-06 $21.55 $21.58 $21.46 $21.53 $21.53 3,786
2024-02-05 $21.23 $21.23 $21.11 $21.19 $21.19 2,621
2024-02-02 $21.90 $21.90 $21.65 $21.65 $21.65 787
2024-02-01 $21.62 $21.62 $21.39 $21.41 $21.41 10,708
2024-01-31 $21.93 $22.00 $21.90 $21.90 $21.90 2,619
2024-01-30 $21.39 $21.90 $21.39 $21.87 $21.87 894
2024-01-29 $21.35 $21.35 $21.00 $21.20 $21.20 4,891
2024-01-26 $21.65 $21.68 $21.54 $21.61 $21.61 1,752
2024-01-25 $21.75 $21.75 $21.71 $21.75 $21.75 2,591
2024-01-24 $22.63 $22.71 $22.55 $22.58 $22.58 3,540
2024-01-23 $21.44 $21.72 $21.44 $21.69 $21.69 7,066
2024-01-22 $21.10 $21.50 $21.10 $21.38 $21.38 16,423
2024-01-19 $21.92 $21.96 $21.81 $21.89 $21.89 3,970
2024-01-18 $21.59 $21.79 $21.59 $21.72 $21.72 5,323
2024-01-17 $21.82 $21.87 $21.57 $21.87 $21.87 7,872
2024-01-16 $22.62 $22.68 $22.50 $22.52 $22.52 5,058
2024-01-12 $22.76 $22.91 $22.54 $22.79 $22.79 36,148
2024-01-11 $23.74 $23.74 $23.30 $23.68 $23.68 15,823
2024-01-10 $24.21 $24.34 $23.98 $24.33 $24.33 12,096
2024-01-09 $24.92 $24.92 $24.72 $24.92 $24.92 11,215
2024-01-08 $25.23 $25.24 $24.77 $24.83 $24.83 19,967
2024-01-05 $26.31 $26.31 $26.14 $26.21 $26.21 544
2024-01-04 $26.13 $26.19 $26.09 $26.14 $26.14 2,607
2024-01-03 $26.41 $26.65 $26.41 $26.65 $26.65 2,619
2024-01-02 $26.30 $26.30 $25.76 $26.16 $26.16 23,911
2023-12-29 $27.63 $27.71 $27.51 $27.56 $27.56 4,657
2023-12-28 $27.49 $27.60 $27.47 $27.49 $27.49 15,380
2023-12-27 $27.54 $27.63 $27.53 $27.59 $27.59 2,817
2023-12-26 $27.13 $27.14 $27.04 $27.05 $27.05 3,612
2023-12-22 $26.98 $27.07 $26.98 $27.00 $27.00 11,198
2023-12-21 $26.67 $26.81 $26.48 $26.72 $26.72 28,237
2023-12-20 $25.21 $25.78 $25.21 $25.45 $25.45 12,510
2023-12-19 $24.42 $24.43 $24.40 $24.43 $24.43 4,237
2023-12-18 $24.55 $24.55 $24.19 $24.29 $24.29 27,237
2023-12-15 $24.95 $25.25 $24.89 $25.09 $23.57 4,989
2023-12-14 $25.75 $25.75 $25.17 $25.26 $23.73 6,654
2023-12-13 $25.48 $25.82 $25.44 $25.82 $24.26 2,390
2023-12-12 $25.15 $25.25 $25.15 $25.24 $23.71 6,251
2023-12-11 $24.65 $24.97 $24.65 $24.86 $23.36 11,771
2023-12-08 $25.50 $25.50 $25.22 $25.34 $23.81 4,577
2023-12-07 $25.70 $25.99 $25.70 $25.94 $24.38 509
2023-12-06 $25.41 $25.52 $25.41 $25.45 $23.91 7,019
2023-12-05 $25.71 $25.73 $25.40 $25.52 $23.97 6,321
2023-12-04 $26.22 $26.29 $26.14 $26.24 $24.65 7,272
2023-12-01 $27.10 $27.13 $26.98 $27.07 $25.43 3,242
2023-11-30 $26.70 $26.70 $26.41 $26.45 $24.85 3,490
2023-11-29 $27.25 $27.25 $26.68 $26.76 $25.14 6,620
2023-11-28 $27.70 $27.70 $27.43 $27.43 $25.77 10,694
2023-11-27 $27.75 $27.83 $27.48 $27.56 $25.89 7,443
2023-11-24 $28.92 $28.92 $28.79 $28.79 $27.05 572
2023-11-22 $28.08 $28.16 $28.08 $28.16 $26.46 13,554
2023-11-21 $28.18 $28.26 $28.18 $28.26 $26.55 530
2023-11-20 $28.88 $28.99 $28.70 $28.88 $27.13 4,174
2023-11-17 $28.62 $28.62 $28.62 $28.62 $26.89 19
2023-11-16 $28.79 $28.79 $28.73 $28.77 $27.03 1,189
2023-11-15 $29.71 $29.71 $29.62 $29.67 $27.88 3,275
2023-11-14 $29.06 $29.38 $29.06 $29.38 $27.61 10,788
2023-11-13 $28.30 $28.31 $28.24 $28.26 $26.55 1,788
2023-11-10 $28.41 $28.75 $28.41 $28.73 $28.73 5,615
2023-11-09 $28.14 $28.39 $28.14 $28.24 $28.24 11,225
2023-11-08 $27.80 $27.80 $27.71 $27.71 $27.71 6,533
2023-11-07 $27.63 $27.63 $27.63 $27.63 $27.63 235
2023-11-06 $28.04 $28.05 $27.80 $27.88 $27.88 4,948
2023-11-03 $28.70 $28.70 $28.31 $28.32 $28.32 1,772
2023-11-02 $27.91 $28.73 $27.89 $28.65 $28.65 6,576
2023-11-01 $28.24 $28.44 $28.24 $28.44 $28.44 718
2023-10-31 $28.54 $28.80 $28.53 $28.75 $28.75 8,420
2023-10-30 $28.65 $28.65 $28.43 $28.58 $28.58 2,162
2023-10-27 $28.69 $28.76 $28.65 $28.65 $28.65 2,001
2023-10-26 $28.73 $28.73 $28.65 $28.69 $28.69 685
2023-10-25 $28.88 $28.88 $28.75 $28.81 $28.81 773
2023-10-24 $29.32 $29.32 $29.23 $29.31 $29.31 3,667
2023-10-23 $29.07 $29.34 $29.07 $29.31 $29.31 3,690
2023-10-20 $29.38 $29.63 $29.37 $29.61 $29.61 4,727
2023-10-19 $29.55 $29.80 $29.52 $29.65 $29.65 11,139
2023-10-18 $29.38 $29.44 $29.37 $29.44 $29.44 669
2023-10-17 $29.73 $29.90 $29.71 $29.90 $29.90 3,447
2023-10-16 $30.00 $30.23 $29.95 $30.22 $30.22 4,677
2023-10-13 $30.53 $30.90 $30.53 $30.78 $30.78 7,051
2023-10-12 $30.60 $30.73 $30.60 $30.73 $30.73 4,951
2023-10-11 $30.81 $30.84 $30.36 $30.37 $30.37 2,294
2023-10-10 $30.62 $30.74 $30.62 $30.62 $30.62 21,671
2023-10-09 $29.32 $29.50 $29.29 $29.50 $29.50 17,159
2023-10-06 $28.69 $29.19 $28.69 $29.19 $29.19 3,185
2023-10-05 $28.91 $29.13 $28.85 $29.13 $29.13 9,911
2023-10-04 $29.16 $29.39 $29.16 $29.31 $29.31 11,035
2023-10-03 $28.51 $28.51 $28.41 $28.48 $28.48 1,309
2023-10-02 $29.00 $29.00 $28.74 $28.88 $28.88 6,763
2023-09-29 $29.12 $29.19 $29.12 $29.19 $29.19 4,353
2023-09-28 $29.61 $29.79 $29.61 $29.79 $29.79 1,156
2023-09-27 $29.22 $29.41 $29.19 $29.19 $29.19 2,637
2023-09-26 $30.04 $30.04 $29.62 $29.66 $29.66 2,418
2023-09-25 $30.53 $30.68 $30.49 $30.49 $30.49 2,534
2023-09-22 $30.97 $31.01 $30.72 $30.83 $30.83 11,452
2023-09-21 $30.36 $30.55 $30.36 $30.53 $30.53 2,705
2023-09-20 $30.06 $30.20 $29.94 $29.94 $29.94 3,132
2023-09-19 $29.41 $29.53 $29.41 $29.53 $29.53 1,380
2023-09-18 $29.37 $29.59 $29.37 $29.46 $29.46 3,949
2023-09-15 $29.83 $29.83 $29.73 $29.73 $29.73 735
2023-09-14 $30.08 $30.21 $30.02 $30.02 $30.02 8,448
2023-09-13 $30.28 $30.67 $30.06 $30.63 $30.63 20,781
2023-09-12 $29.75 $29.75 $29.59 $29.65 $29.65 1,902
2023-09-11 $30.00 $30.00 $29.96 $29.96 $29.96 410
2023-09-08 $30.06 $30.10 $29.67 $29.71 $29.71 3,826
2023-09-07 $30.33 $30.33 $30.12 $30.33 $30.33 4,556
2023-09-06 $30.71 $30.71 $30.49 $30.59 $30.59 8,723
2023-09-05 $30.68 $30.68 $30.54 $30.61 $30.61 9,904
2023-09-01 $31.29 $31.45 $31.29 $31.45 $31.45 1,937
2023-08-31 $31.79 $31.81 $31.70 $31.78 $31.78 7,883
2023-08-30 $31.92 $32.21 $31.89 $32.02 $32.02 8,932
2023-08-29 $31.37 $31.54 $31.31 $31.54 $31.54 1,901
2023-08-28 $31.41 $31.56 $31.41 $31.53 $31.53 3,773
2023-08-25 $31.51 $31.56 $31.12 $31.41 $31.41 8,614
2023-08-24 $31.69 $32.04 $31.40 $31.40 $31.40 3,419
2023-08-23 $32.34 $32.61 $32.34 $32.61 $32.61 2,792
2023-08-22 $33.33 $33.35 $33.03 $33.04 $33.04 6,836
2023-08-21 $32.59 $32.64 $32.59 $32.62 $32.62 1,948
2023-08-18 $32.52 $32.65 $32.52 $32.65 $32.65 1,518
2023-08-17 $33.14 $33.14 $32.86 $32.87 $32.87 2,423
2023-08-16 $33.00 $33.15 $32.66 $32.74 $32.74 5,699
2023-08-15 $32.57 $32.57 $32.30 $32.30 $32.30 1,715
2023-08-14 $32.35 $32.78 $32.35 $32.68 $32.68 4,360
2023-08-11 $32.02 $32.44 $32.02 $32.43 $32.43 8,683
2023-08-10 $31.96 $31.96 $31.63 $31.73 $31.73 2,581
2023-08-09 $31.50 $31.50 $31.50 $31.50 $31.50 322
2023-08-08 $31.33 $31.58 $31.33 $31.55 $31.55 2,660
2023-08-07 $31.15 $31.20 $31.00 $31.13 $31.13 2,866
2023-08-04 $31.55 $31.55 $31.31 $31.31 $31.31 5,306
2023-08-03 $31.60 $31.72 $31.58 $31.60 $31.60 4,071
2023-08-02 $31.30 $31.30 $31.01 $31.07 $31.07 14,445
2023-08-01 $32.28 $32.28 $31.61 $31.74 $31.74 8,639
2023-07-31 $32.74 $32.74 $32.50 $32.58 $32.58 2,775
2023-07-28 $33.30 $33.32 $33.30 $33.32 $33.32 922
2023-07-27 $34.15 $34.15 $33.93 $33.93 $33.93 4,036
2023-07-26 $34.36 $34.47 $34.26 $34.26 $34.26 1,871
2023-07-25 $34.72 $34.86 $34.22 $34.83 $34.83 22,876
2023-07-24 $34.30 $34.58 $34.30 $34.57 $34.57 2,321
2023-07-21 $34.70 $34.89 $34.66 $34.84 $34.84 3,291
2023-07-20 $34.79 $34.80 $34.30 $34.46 $34.46 10,952
2023-07-19 $34.03 $34.11 $34.03 $34.08 $34.08 3,796
2023-07-18 $33.40 $33.87 $33.35 $33.87 $33.87 4,520
2023-07-17 $33.07 $33.42 $33.07 $33.40 $33.40 2,077
2023-07-14 $33.51 $33.51 $33.10 $33.18 $33.18 1,006
2023-07-13 $32.87 $33.09 $32.83 $33.06 $33.06 12,105
2023-07-12 $32.78 $32.98 $32.69 $32.69 $32.69 3,928
2023-07-11 $32.59 $32.75 $32.59 $32.75 $32.75 6,427
2023-07-10 $32.09 $32.48 $32.07 $32.48 $32.48 12,688
2023-07-07 $32.04 $32.22 $32.04 $32.22 $32.22 4,058
2023-07-06 $31.75 $32.01 $31.75 $32.01 $32.01 1,281
2023-07-05 $32.19 $32.19 $31.82 $31.82 $31.82 4,987
2023-07-03 $32.63 $32.63 $32.33 $32.54 $32.54 2,764
2023-06-30 $33.02 $33.31 $33.02 $33.24 $33.24 1,430
2023-06-29 $32.59 $32.73 $32.45 $32.51 $32.51 3,051
2023-06-28 $32.44 $32.80 $32.44 $32.69 $32.69 1,223
2023-06-27 $32.73 $33.22 $32.72 $33.22 $33.22 1,601
2023-06-26 $32.13 $32.13 $31.94 $32.04 $32.04 25,903
2023-06-23 $32.86 $32.86 $32.33 $32.42 $32.42 5,394
2023-06-22 $33.55 $33.95 $33.44 $33.92 $33.92 5,587
2023-06-21 $33.98 $34.25 $33.71 $33.83 $33.83 16,093
2023-06-20 $35.38 $35.61 $35.02 $35.04 $35.04 5,950
2023-06-16 $34.37 $34.37 $34.13 $34.17 $34.17 2,061
2023-06-15 $34.39 $34.58 $34.37 $34.58 $34.58 3,747
2023-06-14 $34.21 $34.65 $34.18 $34.49 $34.49 13,227
2023-06-13 $32.72 $33.25 $32.72 $33.25 $33.25 3,275
2023-06-12 $31.76 $32.26 $31.76 $32.24 $32.24 6,827
2023-06-09 $31.48 $31.81 $31.33 $31.47 $31.47 21,660
2023-06-08 $30.32 $30.57 $30.32 $30.57 $30.57 3,781
2023-06-07 $29.98 $30.47 $29.98 $30.35 $30.35 4,937
2023-06-06 $29.66 $29.72 $29.55 $29.63 $29.63 5,479
2023-06-05 $29.86 $30.20 $29.72 $30.20 $30.20 4,533
2023-06-02 $29.16 $29.16 $28.63 $28.63 $28.63 1,482
2023-06-01 $29.01 $29.05 $28.50 $28.80 $28.80 5,864
2023-05-31 $29.18 $29.44 $29.10 $29.30 $29.30 8,113
2023-05-30 $29.32 $29.39 $29.11 $29.24 $29.24 9,778
2023-05-26 $29.95 $30.25 $29.79 $30.25 $30.25 10,909
2023-05-25 $30.30 $30.30 $29.96 $30.15 $30.15 28,222
2023-05-24 $31.24 $31.24 $30.88 $30.99 $30.99 15,618
2023-05-23 $31.41 $31.41 $31.15 $31.20 $31.20 9,106
2023-05-22 $32.07 $32.12 $32.07 $32.10 $32.10 630
2023-05-19 $33.16 $33.25 $32.76 $32.80 $32.80 6,054
2023-05-18 $32.60 $32.83 $32.59 $32.78 $32.78 3,131
2023-05-17 $32.25 $32.49 $32.25 $32.49 $32.49 1,280
2023-05-16 $32.61 $32.78 $32.61 $32.78 $32.78 1,584
2023-05-15 $32.20 $32.24 $32.09 $32.20 $32.20 5,782
2023-05-12 $32.84 $32.92 $32.70 $32.75 $32.75 3,446
2023-05-11 $32.98 $32.98 $32.84 $32.88 $32.88 855
2023-05-10 $33.50 $33.50 $33.15 $33.38 $33.38 3,738
2023-05-09 $32.19 $32.80 $32.13 $32.73 $32.73 26,782
2023-05-08 $32.10 $32.19 $32.05 $32.05 $32.05 2,841
2023-05-05 $31.89 $32.03 $31.89 $32.01 $32.01 2,303
2023-05-04 $32.12 $32.12 $31.65 $31.80 $31.80 11,072
2023-05-03 $31.80 $32.32 $31.80 $32.17 $32.17 12,511
2023-05-02 $33.49 $33.58 $32.97 $33.16 $33.16 26,733
2023-05-01 $32.34 $32.34 $31.87 $31.88 $31.88 10,800
2023-04-28 $32.73 $32.92 $32.68 $32.92 $32.92 8,424
2023-04-27 $32.31 $32.76 $32.14 $32.76 $32.76 24,644
2023-04-26 $32.41 $32.41 $32.05 $32.39 $32.39 3,171
2023-04-25 $32.97 $33.02 $32.25 $32.32 $32.32 9,241
2023-04-24 $32.96 $33.46 $32.78 $33.45 $33.45 26,944
2023-04-21 $33.81 $33.81 $33.47 $33.49 $33.49 6,319
2023-04-20 $34.17 $34.26 $34.06 $34.24 $34.24 18,768
2023-04-19 $35.97 $35.97 $35.08 $35.18 $35.18 12,114
2023-04-18 $35.12 $35.65 $35.12 $35.51 $35.51 22,353
2023-04-17 $34.54 $34.54 $34.10 $34.42 $34.42 81,184
2023-04-14 $35.28 $35.33 $34.87 $35.10 $35.10 11,166
2023-04-13 $35.58 $35.81 $35.40 $35.51 $35.51 13,699
2023-04-12 $35.63 $35.95 $35.58 $35.82 $35.82 15,888
2023-04-11 $36.13 $36.22 $36.05 $36.05 $36.05 7,284
2023-04-10 $35.82 $35.82 $35.50 $35.75 $35.75 58,443
2023-04-06 $35.85 $36.00 $35.06 $35.29 $35.29 5,450
2023-04-05 $35.62 $36.06 $35.57 $35.97 $35.97 8,399
2023-04-04 $35.47 $35.56 $35.06 $35.11 $35.11 10,907
2023-04-03 $35.15 $35.56 $35.04 $35.36 $35.36 100,777
2023-03-31 $34.06 $34.21 $33.86 $34.06 $34.06 17,232
2023-03-30 $33.50 $33.88 $33.50 $33.58 $33.58 12,596
2023-03-29 $32.99 $33.20 $32.97 $33.15 $33.15 11,552
2023-03-28 $32.58 $32.96 $32.56 $32.86 $32.86 20,129
2023-03-27 $31.83 $32.36 $31.76 $32.25 $32.25 56,282
2023-03-24 $31.87 $32.27 $31.69 $32.04 $32.04 24,954
2023-03-23 $34.20 $34.79 $34.16 $34.34 $34.34 42,702
2023-03-22 $32.58 $33.34 $32.57 $32.98 $32.98 56,074
2023-03-21 $33.04 $33.50 $32.77 $33.08 $33.08 22,647
2023-03-20 $31.49 $32.34 $31.34 $31.79 $31.79 42,272
2023-03-17 $31.48 $32.04 $31.03 $31.92 $31.92 19,385
2023-03-16 $31.07 $31.84 $30.96 $31.56 $31.56 95,193
2023-03-15 $32.23 $32.26 $31.75 $32.05 $32.05 71,006
2023-03-14 $34.15 $34.31 $33.68 $33.77 $33.77 29,899
2023-03-13 $35.21 $35.44 $34.58 $34.78 $34.78 59,515
2023-03-10 $35.76 $36.27 $35.50 $35.99 $35.99 50,572
2023-03-09 $35.14 $35.57 $35.13 $35.55 $35.55 62,914
2023-03-08 $34.59 $35.18 $34.59 $35.03 $35.03 45,262
2023-03-07 $34.90 $34.90 $34.19 $34.26 $34.26 87,487
2023-03-06 $33.82 $33.89 $33.44 $33.61 $33.61 116,799
2023-03-03 $33.38 $34.50 $33.04 $33.50 $33.50 153,027
2023-03-02 $34.12 $34.12 $33.43 $33.45 $33.45 105,071
2023-03-01 $35.00 $35.34 $34.89 $35.23 $35.23 162,367
2023-02-28 $36.07 $36.07 $35.60 $35.60 $35.60 8,557
2023-02-27 $35.52 $36.35 $35.48 $36.19 $36.19 82,878
2023-02-24 $35.29 $35.45 $35.00 $35.10 $35.10 11,401
2023-02-23 $35.20 $35.34 $34.77 $35.04 $35.04 129,634
2023-02-22 $35.61 $35.82 $34.64 $34.68 $34.68 139,495
2023-02-21 $36.28 $36.64 $36.26 $36.33 $36.33 68,626
2023-02-17 $34.93 $35.30 $34.86 $35.10 $35.10 27,182
2023-02-16 $35.03 $35.79 $35.03 $35.56 $35.56 8,530
2023-02-15 $34.00 $34.50 $34.00 $34.43 $34.43 8,522
2023-02-14 $33.46 $33.79 $33.34 $33.59 $33.59 4,472
2023-02-13 $33.80 $33.80 $33.49 $33.73 $33.73 9,717
2023-02-10 $33.84 $34.18 $33.70 $34.01 $34.01 54,456
2023-02-09 $33.52 $33.67 $33.36 $33.46 $33.46 13,052
2023-02-08 $33.05 $33.15 $32.74 $32.95 $32.95 24,509
2023-02-07 $32.98 $33.28 $32.61 $33.21 $33.21 48,452
2023-02-06 $33.95 $34.00 $33.25 $33.39 $33.39 161,185
2023-02-03 $34.85 $35.24 $34.64 $34.65 $34.65 20,707
2023-02-02 $35.15 $35.17 $34.29 $35.00 $35.00 85,293
2023-02-01 $35.37 $36.38 $35.37 $36.19 $36.19 75,406
2023-01-31 $34.04 $34.80 $34.04 $34.60 $34.60 104,268
2023-01-30 $33.48 $33.61 $33.22 $33.22 $33.22 9,422
2023-01-27 $33.55 $33.74 $33.08 $33.26 $33.26 68,330
2023-01-26 $33.09 $33.49 $32.85 $33.48 $33.48 27,184
2023-01-25 $30.90 $31.80 $30.90 $31.80 $31.80 17,605
2023-01-24 $30.84 $30.84 $30.39 $30.46 $30.46 86,288
2023-01-23 $31.51 $31.76 $31.34 $31.47 $31.47 16,590
2023-01-20 $31.36 $31.67 $31.33 $31.65 $31.65 38,630
2023-01-19 $31.27 $31.27 $30.98 $31.21 $31.21 5,241
2023-01-18 $30.45 $31.01 $30.45 $30.88 $30.88 109,904
2023-01-17 $29.35 $29.73 $29.19 $29.21 $29.21 45,758
2023-01-13 $29.17 $29.65 $28.94 $29.59 $29.59 28,102
2023-01-12 $29.30 $29.87 $29.30 $29.74 $29.74 156,137
2023-01-11 $29.25 $29.25 $28.85 $28.90 $28.90 220,108
2023-01-10 $29.66 $29.66 $29.46 $29.63 $29.63 3,887
2023-01-09 $29.14 $30.02 $29.14 $29.98 $29.98 347,716
2023-01-06 $28.50 $28.53 $28.08 $28.18 $28.18 252,866
2023-01-05 $28.39 $29.00 $28.27 $28.66 $28.66 187,443
2023-01-04 $29.44 $29.44 $28.18 $28.50 $28.50 402,694
2023-01-03 $30.47 $30.53 $30.27 $30.46 $30.46 23,415
2022-12-30 $30.40 $30.46 $29.61 $30.35 $30.35 225,930
2022-12-29 $31.00 $31.20 $30.81 $31.13 $31.13 68,036
2022-12-28 $31.33 $31.68 $31.33 $31.49 $31.49 1,299
2022-12-27 $32.10 $32.42 $31.80 $32.25 $32.25 162,866
2022-12-23 $32.49 $32.50 $32.31 $32.50 $32.50 4,161
2022-12-22 $32.63 $32.63 $32.29 $32.47 $32.47 2,758
2022-12-21 $32.41 $32.41 $31.77 $31.91 $31.91 35,323
2022-12-20 $32.90 $33.24 $32.73 $32.73 $32.73 5,352
2022-12-19 $31.91 $31.91 $31.53 $31.75 $31.75 7,156
2022-12-16 $31.90 $31.90 $31.62 $31.63 $31.63 2,856
2022-12-15 $32.35 $32.39 $32.21 $32.22 $32.22 4,422
2022-12-14 $32.62 $32.99 $32.62 $32.96 $32.96 4,326
2022-12-13 $33.63 $33.76 $33.22 $33.66 $33.66 6,869
2022-12-12 $33.50 $33.82 $33.50 $33.76 $33.76 4,262
2022-12-09 $32.81 $33.18 $32.80 $33.04 $33.04 17,912
2022-12-08 $33.16 $33.45 $33.04 $33.39 $33.39 12,321
2022-12-07 $32.90 $32.97 $32.04 $32.90 $32.90 2,514
2022-12-06 $33.25 $33.33 $32.93 $33.01 $33.01 93,944
2022-12-05 $33.00 $33.00 $32.43 $32.50 $32.50 5,700
2022-12-02 $32.26 $32.58 $31.79 $32.58 $32.58 18,695
2022-12-01 $32.35 $32.35 $30.81 $30.88 $30.88 779
2022-11-30 $31.00 $31.61 $30.88 $31.61 $31.61 9,101
2022-11-29 $29.84 $29.91 $29.84 $29.90 $29.90 3,681
2022-11-28 $28.70 $29.21 $28.69 $29.09 $29.09 1,251
2022-11-25 $28.77 $29.30 $28.65 $29.21 $29.21 17,814
2022-11-23 $28.14 $28.38 $28.14 $28.29 $28.29 1,744
2022-11-22 $27.05 $27.22 $27.05 $27.22 $27.22 3,231
2022-11-21 $27.19 $27.27 $27.11 $27.11 $27.11 295
2022-11-18 $26.69 $26.70 $26.60 $26.61 $26.61 1,751
2022-11-17 $26.75 $26.91 $26.58 $26.82 $26.82 3,598
2022-11-16 $27.59 $27.59 $27.11 $27.46 $27.46 6,067
2022-11-15 $27.70 $28.47 $27.70 $28.30 $28.30 1,401
2022-11-14 $27.49 $27.78 $27.49 $27.78 $27.78 985
2022-11-11 $27.93 $27.98 $27.92 $27.92 $27.92 3,316
2022-11-10 $26.50 $26.50 $26.33 $26.49 $26.49 2,294
2022-11-09 $26.00 $26.00 $25.75 $25.80 $25.80 2,718
2022-11-08 $27.14 $27.27 $27.04 $27.27 $27.27 847
2022-11-07 $27.19 $27.65 $27.18 $27.63 $27.63 2,716
2022-11-04 $27.00 $27.19 $26.66 $26.97 $26.97 16,420
2022-11-03 $26.23 $26.33 $26.12 $26.31 $26.31 3,552
2022-11-02 $26.58 $26.94 $26.58 $26.59 $26.59 552
2022-11-01 $26.56 $26.95 $26.35 $26.80 $26.80 1,861
2022-10-31 $28.14 $28.14 $27.59 $27.77 $27.77 2,944
2022-10-28 $28.75 $28.87 $28.51 $28.87 $28.87 11,477
2022-10-27 $27.91 $28.65 $27.91 $28.53 $28.53 15,256
2022-10-26 $27.46 $27.46 $26.67 $26.79 $26.79 7,230
2022-10-25 $26.98 $27.27 $26.88 $26.94 $26.94 12,542
2022-10-24 $24.45 $25.20 $24.45 $25.14 $25.14 7,016
2022-10-21 $23.33 $23.99 $23.33 $23.99 $23.99 1,012
2022-10-20 $22.99 $23.21 $22.87 $22.87 $22.87 1,849
2022-10-19 $23.33 $23.33 $23.13 $23.15 $23.15 3,509
2022-10-18 $23.41 $23.44 $23.41 $23.44 $23.44 2,112
2022-10-17 $23.21 $23.35 $23.21 $23.35 $23.35 680
2022-10-14 $23.27 $23.35 $23.27 $23.27 $23.27 669
2022-10-13 $23.78 $23.78 $23.70 $23.70 $23.70 1,067
2022-10-12 $22.50 $22.61 $22.44 $22.61 $22.61 1,915
2022-10-11 $22.66 $22.89 $22.60 $22.63 $22.63 1,624
2022-10-10 $22.73 $22.90 $22.54 $22.87 $22.87 7,523
2022-10-07 $23.78 $24.47 $23.58 $23.61 $23.61 11,078
2022-10-06 $23.43 $23.98 $23.43 $23.84 $23.84 1,844
2022-10-05 $23.21 $23.25 $23.11 $23.25 $23.25 1,983
2022-10-04 $23.58 $23.58 $23.15 $23.25 $23.25 6,021
2022-10-03 $22.30 $22.97 $22.09 $22.90 $22.90 1,749
2022-09-30 $22.83 $23.29 $22.82 $22.83 $22.83 627
2022-09-29 $22.28 $22.81 $22.28 $22.75 $22.75 1,992
2022-09-28 $22.00 $22.42 $21.88 $22.34 $22.34 3,170
2022-09-27 $23.02 $23.03 $23.01 $23.03 $23.03 927
2022-09-26 $22.57 $24.35 $22.38 $23.68 $23.68 6,997
2022-09-23 $22.91 $22.91 $22.52 $22.59 $22.59 5,386
2022-09-22 $24.27 $24.42 $24.16 $24.24 $24.24 10,157
2022-09-21 $24.42 $24.42 $24.00 $24.15 $24.15 8,191
2022-09-20 $24.73 $25.01 $24.73 $24.89 $24.89 9,548
2022-09-19 $24.89 $24.89 $24.68 $24.69 $24.69 1,323
2022-09-16 $25.41 $25.82 $25.41 $25.69 $25.69 7,130
2022-09-15 $25.24 $25.38 $25.18 $25.38 $25.38 1,316
2022-09-14 $25.54 $25.59 $25.03 $25.23 $25.23 9,768
2022-09-13 $24.83 $24.86 $24.50 $24.60 $24.60 13,396
2022-09-12 $24.66 $25.88 $24.66 $25.63 $25.63 12,749
2022-09-09 $23.44 $23.58 $23.20 $23.32 $23.32 9,098
2022-09-08 $23.82 $23.82 $23.29 $23.58 $23.58 33,832
2022-09-07 $24.13 $24.43 $24.13 $24.40 $24.40 8,693
2022-09-06 $24.59 $24.59 $24.15 $24.24 $24.24 38,267
2022-09-02 $27.63 $27.69 $27.08 $27.26 $27.26 5,574
2022-09-01 $27.88 $28.56 $27.50 $28.43 $28.43 10,190
2022-08-31 $28.32 $28.58 $28.16 $28.58 $28.58 1,499
2022-08-30 $29.02 $29.02 $28.15 $28.68 $28.68 7,478
2022-08-29 $30.62 $31.00 $30.19 $30.38 $30.38 28,226
2022-08-26 $31.62 $31.82 $31.62 $31.66 $31.66 3,235
2022-08-25 $30.96 $31.57 $30.92 $31.21 $31.21 4,087
2022-08-24 $31.00 $31.55 $30.91 $31.52 $31.52 2,795
2022-08-23 $31.54 $31.76 $31.39 $31.58 $31.58 4,740
2022-08-22 $32.47 $32.54 $32.02 $32.31 $32.31 12,444
2022-08-19 $34.50 $34.89 $34.50 $34.69 $34.69 11,114
2022-08-18 $34.30 $34.36 $34.07 $34.17 $34.17 1,460
2022-08-17 $33.84 $34.75 $33.84 $34.60 $34.60 25,126
2022-08-16 $32.77 $33.24 $32.77 $33.08 $33.08 6,454
2022-08-15 $31.94 $32.40 $31.94 $32.27 $32.27 2,595
2022-08-12 $31.80 $32.17 $31.80 $32.16 $32.16 3,869
2022-08-11 $31.89 $31.89 $31.42 $31.48 $31.48 3,906
2022-08-10 $30.88 $31.11 $30.80 $31.00 $31.00 3,919
2022-08-09 $30.54 $30.79 $30.41 $30.51 $30.51 7,417
2022-08-08 $30.24 $30.24 $30.02 $30.12 $30.12 2,505
2022-08-05 $30.06 $30.41 $30.06 $30.41 $30.41 1,381
2022-08-04 $30.00 $30.38 $30.00 $30.29 $30.29 2,234
2022-08-03 $29.97 $29.97 $29.70 $29.89 $29.89 3,186
2022-08-02 $29.25 $29.35 $29.20 $29.30 $29.30 2,737
2022-08-01 $28.70 $29.02 $28.70 $28.90 $28.90 2,341
2022-07-29 $27.60 $28.24 $27.60 $28.19 $28.19 2,963
2022-07-28 $28.06 $28.54 $28.02 $28.28 $28.28 10,284
2022-07-27 $27.14 $27.44 $26.80 $27.43 $27.43 2,501
2022-07-26 $27.38 $27.54 $27.28 $27.28 $27.28 2,323
2022-07-25 $27.68 $27.72 $27.43 $27.43 $27.43 3,490
2022-07-22 $27.31 $27.31 $27.23 $27.23 $27.23 414
2022-07-21 $27.64 $27.98 $27.64 $27.98 $27.98 2,365
2022-07-20 $29.04 $29.04 $27.97 $28.01 $28.01 9,552
2022-07-19 $29.95 $29.95 $29.88 $29.88 $29.88 552
2022-07-18 $30.75 $30.75 $30.21 $30.21 $30.21 4,452
2022-07-15 $30.22 $30.40 $30.21 $30.28 $30.28 6,342
2022-07-14 $29.74 $29.99 $29.52 $29.95 $29.95 6,935
2022-07-13 $30.22 $30.22 $29.77 $29.83 $29.83 3,045
2022-07-12 $30.50 $30.67 $30.40 $30.67 $30.67 3,478
2022-07-11 $29.84 $30.19 $29.84 $29.85 $29.85 11,409
2022-07-08 $29.79 $29.79 $29.52 $29.57 $29.57 1,001
2022-07-07 $30.19 $30.70 $30.19 $30.23 $30.23 3,991
2022-07-06 $29.80 $30.36 $29.67 $30.10 $30.10 3,143
2022-07-05 $29.69 $29.99 $29.54 $29.84 $29.84 5,903
2022-07-01 $30.87 $31.27 $30.87 $31.27 $31.27 2,730
2022-06-30 $31.99 $32.40 $31.99 $32.37 $32.37 10,583
2022-06-29 $31.73 $31.98 $31.73 $31.87 $31.87 7,835
2022-06-28 $31.21 $31.79 $31.00 $31.70 $31.70 10,582
2022-06-27 $30.63 $30.80 $30.44 $30.63 $30.63 2,406
2022-06-24 $30.25 $30.40 $30.25 $30.40 $30.40 4,376
2022-06-23 $30.04 $30.38 $30.04 $30.36 $30.36 25,694
2022-06-22 $30.00 $30.00 $29.54 $29.60 $29.60 3,318
2022-06-21 $30.58 $30.75 $30.48 $30.55 $30.55 2,058
2022-06-17 $29.90 $30.02 $29.45 $29.58 $29.58 38,119
2022-06-16 $29.91 $30.16 $29.76 $30.16 $30.16 4,004
2022-06-15 $30.45 $31.22 $30.45 $31.12 $31.12 19,832
2022-06-14 $30.09 $30.23 $30.05 $30.19 $30.19 25,236
2022-06-13 $29.50 $29.69 $29.27 $29.39 $29.39 2,187
2022-06-10 $29.48 $30.00 $29.48 $29.93 $29.93 19,885
2022-06-09 $29.95 $29.95 $29.40 $29.40 $29.40 3,050
2022-06-08 $29.48 $29.48 $29.20 $29.33 $29.33 1,240
2022-06-07 $29.79 $29.98 $29.53 $29.59 $29.59 3,009
2022-06-06 $30.15 $30.25 $29.84 $30.01 $30.01 6,827
2022-06-03 $31.71 $31.95 $31.71 $31.95 $31.95 5,952
2022-06-02 $31.37 $31.58 $31.37 $31.58 $31.58 1,352
2022-06-01 $31.00 $31.77 $30.91 $31.46 $31.46 22,235
2022-05-31 $30.61 $30.90 $30.60 $30.68 $30.68 18,047
2022-05-27 $31.19 $31.24 $30.67 $30.69 $30.69 16,310
2022-05-26 $30.42 $31.20 $30.42 $31.20 $31.20 5,713
2022-05-25 $29.59 $29.77 $29.59 $29.77 $29.77 2,080
2022-05-24 $29.52 $30.00 $29.27 $29.62 $29.62 10,457
2022-05-23 $28.46 $28.70 $28.29 $28.38 $28.38 5,051
2022-05-20 $29.84 $29.86 $29.02 $29.10 $29.10 23,761
2022-05-19 $29.64 $30.28 $29.56 $30.21 $30.21 12,983
2022-05-18 $30.26 $30.90 $30.04 $30.65 $30.65 63,285
2022-05-17 $33.20 $33.66 $32.04 $32.95 $32.95 43,127
2022-05-16 $32.04 $32.94 $32.04 $32.87 $32.87 8,356
2022-05-13 $32.10 $32.12 $31.74 $31.74 $31.74 9,687
2022-05-12 $31.49 $32.15 $31.40 $32.07 $32.07 20,867
2022-05-11 $31.74 $33.02 $31.69 $32.36 $32.36 9,847
2022-05-10 $32.10 $32.39 $31.58 $31.81 $31.81 5,176
2022-05-09 $32.51 $32.51 $31.42 $31.42 $31.42 14,624
2022-05-06 $33.09 $33.55 $33.09 $33.40 $33.40 16,150
2022-05-05 $33.00 $33.00 $32.17 $32.26 $32.26 35,568
2022-05-04 $32.10 $32.23 $31.65 $32.17 $32.17 37,717
2022-05-03 $32.00 $32.45 $31.92 $32.24 $32.24 19,844
2022-05-02 $30.03 $30.38 $30.02 $30.26 $30.26 8,765
2022-04-29 $30.72 $31.16 $30.41 $30.42 $30.42 4,339
2022-04-28 $29.89 $30.65 $29.51 $30.40 $30.40 19,621
2022-04-27 $29.43 $29.69 $29.35 $29.52 $29.52 9,972
2022-04-26 $31.33 $31.33 $29.83 $29.88 $29.88 9,305
2022-04-25 $30.59 $31.03 $30.23 $30.64 $30.64 20,045
2022-04-22 $32.76 $33.01 $32.44 $32.71 $32.71 20,727
2022-04-21 $32.50 $32.50 $31.84 $31.84 $31.84 6,377
2022-04-20 $31.69 $32.57 $31.66 $31.96 $31.96 30,318
2022-04-19 $29.46 $29.80 $29.39 $29.52 $29.52 10,123
2022-04-18 $29.60 $29.74 $29.34 $29.34 $29.34 9,220
2022-04-14 $29.43 $29.65 $29.35 $29.50 $29.50 6,864
2022-04-13 $28.81 $28.97 $28.55 $28.97 $28.97 23,224
2022-04-12 $29.14 $29.45 $29.04 $29.06 $29.06 7,134
2022-04-11 $29.12 $29.12 $28.80 $28.93 $28.93 8,031
2022-04-08 $29.53 $29.90 $29.53 $29.65 $29.65 12,314
2022-04-07 $29.47 $29.81 $29.47 $29.67 $29.67 21,600
2022-04-06 $28.90 $28.90 $28.57 $28.66 $28.66 3,732
2022-04-05 $28.89 $29.37 $28.89 $29.03 $29.03 10,934
2022-04-04 $29.32 $29.64 $28.51 $29.31 $29.31 11,356
2022-04-01 $29.58 $29.58 $29.20 $29.20 $29.20 7,017
2022-03-31 $29.24 $29.50 $28.49 $28.88 $28.88 11,104
2022-03-30 $29.69 $29.81 $29.49 $29.61 $29.61 4,579
2022-03-29 $30.73 $31.12 $30.65 $30.66 $30.66 22,958
2022-03-28 $30.12 $30.22 $29.90 $30.07 $30.07 3,414
2022-03-25 $29.11 $29.46 $28.96 $29.17 $29.17 4,733
2022-03-24 $29.00 $29.60 $28.59 $29.60 $29.60 7,651
2022-03-23 $30.09 $30.09 $28.45 $28.76 $28.76 15,981
2022-03-22 $30.20 $30.49 $30.01 $30.01 $30.01 7,046
2022-03-21 $29.40 $29.76 $29.40 $29.72 $29.72 8,915
2022-03-18 $30.09 $30.09 $29.31 $29.65 $29.65 9,948
2022-03-17 $29.67 $30.36 $29.67 $30.32 $30.32 13,207
2022-03-16 $29.25 $29.83 $28.14 $29.83 $29.83 13,962
2022-03-15 $29.95 $29.95 $28.11 $29.45 $29.45 13,400
2022-03-14 $29.60 $29.83 $28.76 $29.09 $29.09 27,028
2022-03-11 $28.88 $28.88 $28.50 $28.70 $28.70 22,439
2022-03-10 $28.51 $28.74 $27.82 $28.05 $28.05 22,572
2022-03-09 $26.71 $27.70 $26.05 $27.35 $27.35 36,699
2022-03-08 $24.18 $25.65 $24.00 $25.23 $25.23 55,705
2022-03-07 $21.49 $21.92 $21.01 $21.29 $21.29 119,599
2022-03-04 $24.78 $24.78 $23.80 $24.72 $24.72 153,831
2022-03-03 $25.41 $25.41 $24.62 $24.90 $24.90 32,307
2022-03-02 $26.15 $26.96 $25.00 $25.89 $25.89 70,689
2022-03-01 $28.64 $28.73 $25.04 $26.12 $26.12 175,265
2022-02-28 $32.43 $32.43 $31.01 $31.21 $31.21 78,920
2022-02-25 $34.03 $34.03 $33.45 $33.53 $33.53 52,248
2022-02-24 $33.06 $33.71 $32.64 $33.13 $33.13 81,794
2022-02-23 $36.76 $36.76 $35.94 $36.50 $36.50 63,646
2022-02-22 $34.40 $34.75 $34.27 $34.50 $34.50 30,534
2022-02-18 $34.22 $34.47 $33.96 $34.39 $34.39 14,822
2022-02-17 $33.21 $33.39 $32.83 $33.01 $33.01 92,163
2022-02-16 $34.71 $34.74 $34.32 $34.56 $34.56 17,207
2022-02-15 $35.16 $35.37 $34.64 $34.91 $34.91 96,354
2022-02-14 $35.19 $35.50 $34.90 $35.32 $35.32 46,403
2022-02-11 $35.82 $36.30 $35.63 $36.20 $36.20 58,298
2022-02-10 $34.89 $35.70 $34.76 $35.43 $35.43 59,246
2022-02-09 $36.88 $36.88 $35.01 $35.77 $35.77 145,249
2022-02-08 $37.54 $38.08 $37.02 $37.21 $37.21 75,261
2022-02-07 $37.50 $37.50 $37.11 $37.30 $37.30 50,959
2022-02-04 $37.69 $37.69 $37.32 $37.67 $37.67 72,002
2022-02-03 $36.44 $37.07 $35.90 $36.85 $36.85 92,682
2022-02-02 $36.18 $36.63 $35.78 $36.50 $36.50 37,972
2022-02-01 $34.05 $34.71 $33.80 $34.43 $34.43 46,459
2022-01-31 $34.00 $34.54 $33.82 $34.54 $34.54 43,497
2022-01-28 $34.25 $34.25 $33.55 $33.65 $33.65 27,976
2022-01-27 $33.89 $34.30 $33.68 $34.05 $34.05 62,605
2022-01-26 $34.35 $34.57 $33.69 $34.00 $34.00 67,446
2022-01-25 $33.36 $33.85 $33.27 $33.76 $33.76 44,256
2022-01-24 $32.46 $32.59 $32.03 $32.50 $32.50 34,841
2022-01-21 $32.63 $32.80 $32.01 $32.61 $32.61 62,121
2022-01-20 $32.00 $33.26 $32.00 $32.94 $32.94 31,301
2022-01-19 $31.52 $31.70 $31.01 $31.50 $31.50 23,253
2022-01-18 $31.75 $32.18 $31.52 $32.11 $32.11 61,280
2022-01-14 $32.14 $32.27 $31.75 $32.26 $32.26 28,922
2022-01-13 $31.15 $31.78 $30.75 $31.52 $31.52 19,189
2022-01-12 $31.58 $31.63 $30.75 $31.26 $31.26 17,795
2022-01-11 $31.66 $31.98 $31.12 $31.78 $31.78 27,374
2022-01-10 $32.08 $32.08 $30.82 $31.49 $31.49 83,472
2022-01-07 $33.53 $33.53 $32.75 $32.95 $32.95 7,286
2022-01-06 $33.60 $33.60 $32.86 $33.35 $33.35 6,443
2022-01-05 $33.16 $34.11 $33.16 $33.84 $33.84 29,888
2022-01-04 $33.00 $33.53 $32.82 $33.39 $33.39 26,326
2022-01-03 $31.86 $32.59 $31.51 $32.41 $32.41 25,273
2021-12-31 $31.23 $31.52 $31.03 $31.20 $31.20 13,105
2021-12-30 $30.90 $31.03 $30.69 $30.81 $30.81 6,170
2021-12-29 $31.00 $31.19 $30.51 $31.02 $31.02 19,746
2021-12-28 $30.14 $30.66 $30.14 $30.38 $30.38 7,069
2021-12-27 $29.32 $29.77 $29.31 $29.73 $29.73 17,663
2021-12-23 $29.02 $29.20 $28.53 $28.74 $28.74 23,589
2021-12-22 $29.36 $29.93 $29.19 $29.92 $29.92 9,628
2021-12-21 $31.00 $31.43 $30.30 $30.41 $30.41 26,453
2021-12-20 $30.14 $31.50 $29.77 $31.50 $31.50 41,040
2021-12-17 $29.70 $29.80 $28.07 $28.26 $28.26 31,139
2021-12-16 $31.10 $32.86 $31.10 $32.83 $32.83 13,436
2021-12-15 $30.46 $31.18 $30.46 $31.16 $31.16 37,298
2021-12-14 $31.06 $31.06 $30.37 $30.79 $30.79 24,190
2021-12-13 $32.47 $32.54 $31.31 $31.43 $31.43 23,828
2021-12-10 $95.35 $97.13 $95.01 $96.98 $32.33 43,575
2021-12-09 $98.16 $98.16 $92.19 $92.82 $30.94 135,894
2021-12-08 $103.68 $104.72 $102.22 $104.02 $34.67 47,472
2021-12-07 $96.02 $97.89 $95.31 $97.71 $32.57 37,740
2021-12-06 $93.99 $94.52 $93.99 $94.16 $31.39 4,953
2021-12-03 $90.56 $90.97 $89.23 $90.29 $30.10 13,383
2021-12-02 $92.27 $92.49 $91.20 $92.11 $30.70 30,645
2021-12-01 $88.88 $88.88 $86.85 $86.85 $28.95 23,490
2021-11-30 $87.10 $87.17 $86.00 $86.93 $28.98 5,523
2021-11-29 $85.66 $85.66 $84.42 $84.42 $28.14 14,412
2021-11-26 $84.07 $84.67 $83.09 $83.99 $28.00 43,770
2021-11-24 $83.06 $83.30 $82.62 $83.04 $27.68 12,663
2021-11-23 $80.00 $80.00 $79.41 $79.41 $26.47 2,226
2021-11-22 $80.90 $80.90 $79.62 $79.62 $26.54 5,475
2021-11-19 $80.22 $80.60 $80.17 $80.33 $26.78 5,829
2021-11-18 $77.87 $79.90 $77.87 $79.57 $26.52 9,624
2021-11-17 $78.32 $78.32 $76.25 $76.85 $25.62 6,069
2021-11-16 $77.00 $78.10 $77.00 $77.75 $25.92 10,071
2021-11-15 $75.10 $77.59 $75.10 $77.29 $25.76 6,225
2021-11-12 $74.10 $74.10 $73.36 $73.61 $24.54 5,982
2021-11-11 $73.45 $74.46 $73.45 $74.09 $24.70 4,524
2021-11-10 $73.32 $73.68 $72.66 $73.34 $24.45 5,904
2021-11-09 $72.03 $72.03 $71.30 $71.30 $23.77 1,683
2021-11-08 $71.02 $71.70 $70.44 $71.69 $23.90 7,179
2021-11-05 $69.85 $69.90 $69.00 $69.90 $23.30 2,658
2021-11-04 $71.03 $71.58 $69.63 $69.98 $23.33 9,066
2021-11-03 $70.89 $70.89 $70.40 $70.40 $23.47 20,304
2021-11-02 $70.71 $70.71 $69.95 $70.17 $23.39 5,619
2021-11-01 $69.50 $69.50 $66.88 $66.88 $22.29 9,126
2021-10-29 $69.90 $69.90 $68.83 $68.83 $22.94 6,432
2021-10-28 $69.36 $70.10 $68.50 $69.75 $23.25 9,621
2021-10-27 $70.56 $71.00 $70.00 $70.69 $23.56 8,760
2021-10-26 $70.88 $70.90 $70.27 $70.63 $23.54 8,724
2021-10-25 $69.35 $70.30 $69.35 $70.16 $23.39 8,601
2021-10-22 $70.48 $70.48 $70.45 $70.45 $23.48 3,186
2021-10-21 $69.08 $69.20 $68.52 $68.52 $22.84 3,636
2021-10-20 $67.00 $68.74 $67.00 $68.49 $22.83 11,460
2021-10-19 $65.80 $65.84 $65.00 $65.53 $21.84 7,839
2021-10-18 $69.49 $69.49 $67.66 $67.66 $22.55 7,548
2021-10-15 $72.51 $72.51 $68.80 $69.08 $23.03 21,369
2021-10-14 $72.38 $73.03 $72.28 $72.86 $24.29 5,382
2021-10-13 $69.52 $69.71 $68.91 $69.71 $23.24 15,885
2021-10-12 $69.53 $70.01 $69.53 $69.67 $23.22 8,400
2021-10-11 $70.00 $70.00 $69.70 $69.70 $23.23 3,684
2021-10-08 $70.61 $70.62 $68.40 $68.65 $22.88 5,913
2021-10-07 $71.48 $71.98 $70.00 $71.61 $23.87 9,324
2021-10-06 $75.00 $75.01 $69.94 $71.28 $23.76 31,779
2021-10-05 $77.09 $77.80 $76.72 $76.72 $25.57 3,906

KraneShares European Carbon Allowance Strategy ETF (KEUA) News Headlines

Recent KraneShares European Carbon Allowance Strategy ETF (KEUA) News
Similar Companies to KraneShares European Carbon Allowance Strategy ETF (KEUA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.