Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

22.35 +0.05 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 22.20 22.30 22.20 22.30 873 -0.67(-2.94%)
Apr 19, 2024 23.43 23.44 22.93 22.97 3,479 -0.96(-3.99%)
Apr 18, 2024 23.79 24.10 23.75 23.93 27,240 +0.30(+1.29%)
Apr 17, 2024 23.46 23.62 23.26 23.62 4,360 -1.17(-4.70%)
Apr 16, 2024 24.59 24.91 24.59 24.79 23,422 +1.36(+5.79%)
Apr 15, 2024 23.69 23.69 23.37 23.43 4,049 -0.51(-2.13%)
Apr 12, 2024 23.64 23.96 23.64 23.94 5,297 +0.65(+2.79%)
Apr 11, 2024 22.92 23.32 22.86 23.29 9,237 +1.96(+9.21%)
Apr 10, 2024 21.69 21.70 21.29 21.32 4,661 -0.64(-2.94%)
Apr 09, 2024 22.14 22.14 21.97 21.97 5,790 +0.20(+0.91%)
Apr 08, 2024 21.61 21.84 21.61 21.77 1,082 +0.86(+4.13%)
Apr 05, 2024 20.33 20.96 20.21 20.91 1,556 +0.93(+4.68%)
Apr 04, 2024 20.05 20.07 19.98 19.98 1,901 +0.27(+1.34%)
Apr 03, 2024 19.60 19.71 19.57 19.71 3,245 -0.49(-2.43%)
Apr 02, 2024 20.10 20.20 20.09 20.20 1,305 -1.02(-4.81%)
Apr 01, 2024 21.32 21.32 21.11 21.22 2,574 -0.03(-0.12%)
Mar 28, 2024 21.23 21.25 21.09 21.25 3,883 -0.18(-0.86%)
Mar 27, 2024 21.38 21.43 21.36 21.43 833 -0.11(-0.50%)
Mar 26, 2024 21.80 21.80 21.29 21.54 3,001 -0.63(-2.83%)
Mar 25, 2024 22.21 22.22 22.06 22.16 12,702 +1.20(+5.70%)
Mar 22, 2024 20.96 21.14 20.95 20.97 2,037 +0.64(+3.17%)
Mar 21, 2024 20.52 20.52 20.27 20.32 1,078 -0.47(-2.26%)
Mar 20, 2024 20.81 21.08 20.76 20.80 16,247 -0.30(-1.41%)
Mar 19, 2024 20.51 21.11 20.50 21.09 808 -0.04(-0.18%)
Mar 18, 2024 21.18 21.28 20.98 21.13 3,536 +0.54(+2.62%)
Mar 15, 2024 20.70 20.70 20.18 20.59 11,287 +0.33(+1.63%)
Mar 14, 2024 19.43 20.36 19.43 20.26 29,314 +0.85(+4.38%)
Mar 13, 2024 19.55 19.55 19.36 19.41 5,995 -0.35(-1.76%)
Mar 12, 2024 19.25 19.85 19.25 19.76 2,635 +0.29(+1.47%)
Mar 11, 2024 19.45 19.48 19.34 19.47 23,190 -0.81(-3.99%)
Mar 08, 2024 20.35 20.39 20.28 20.28 2,881 -0.36(-1.74%)
Mar 07, 2024 20.61 20.69 20.36 20.64 3,751 +0.32(+1.57%)
Mar 06, 2024 20.95 20.95 20.29 20.32 6,007 -0.32(-1.57%)
Mar 05, 2024 20.61 20.93 20.61 20.64 35,419 +1.02(+5.22%)
Mar 04, 2024 18.98 19.72 18.98 19.62 10,678 +0.26(+1.34%)
Mar 01, 2024 19.32 19.41 19.11 19.36 23,185 +0.06(+0.31%)
Feb 29, 2024 19.21 19.37 19.09 19.30 11,446 -0.30(-1.53%)
Feb 28, 2024 20.08 20.20 19.57 19.60 11,260 +0.41(+2.16%)
Feb 27, 2024 18.75 19.27 18.75 19.18 7,503 +0.77(+4.21%)
Feb 26, 2024 18.18 18.51 18.18 18.41 20,842 +0.45(+2.51%)
Feb 23, 2024 17.73 18.00 17.64 17.96 29,984 +0.02(+0.11%)
Feb 22, 2024 18.02 18.10 17.84 17.94 61,618 -0.64(-3.44%)
Feb 21, 2024 18.50 18.65 18.36 18.58 57,226 +0.12(+0.65%)
Feb 20, 2024 18.25 18.75 18.25 18.46 19,209 -0.93(-4.82%)
Feb 16, 2024 19.13 19.46 19.13 19.39 16,340 -0.33(-1.66%)
Feb 15, 2024 19.87 19.91 19.59 19.72 10,534 +0.62(+3.26%)
Feb 14, 2024 19.06 19.16 18.92 19.10 5,306 +0.00(+0.00%)
Feb 13, 2024 19.10 19.11 18.82 19.10 8,504 -0.28(-1.44%)
Feb 12, 2024 19.35 19.41 19.24 19.38 10,496 -0.61(-3.06%)
Feb 09, 2024 20.05 20.05 19.83 19.99 8,428 -0.66(-3.17%)
Feb 08, 2024 20.74 20.78 20.55 20.64 30,654 -0.54(-2.53%)
Feb 07, 2024 21.27 21.28 21.10 21.18 2,345 -0.35(-1.63%)
Feb 06, 2024 21.55 21.58 21.46 21.53 3,786 +0.34(+1.60%)
Feb 05, 2024 21.23 21.23 21.11 21.19 2,621 -0.46(-2.13%)
Feb 02, 2024 21.90 21.90 21.65 21.65 787 +0.24(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.