Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

23.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 23.07 23.15 23.05 23.14 1,444 -0.05(-0.22%)
Jun 14, 2024 23.09 23.19 23.09 23.19 4,627 -0.85(-3.55%)
Jun 13, 2024 24.35 24.35 23.98 24.05 3,307 +0.00(+0.00%)
Jun 12, 2024 24.41 24.48 24.05 24.05 13,167 +0.11(+0.46%)
Jun 11, 2024 23.93 23.93 23.93 23.93 128 -0.23(-0.93%)
Jun 10, 2024 23.87 24.21 23.79 24.16 3,154 -0.23(-0.94%)
Jun 07, 2024 24.39 24.61 24.39 24.39 7,394 -0.39(-1.57%)
Jun 06, 2024 24.94 24.94 24.63 24.78 3,879 -0.03(-0.13%)
Jun 05, 2024 25.00 25.08 24.72 24.81 2,374 -0.27(-1.08%)
Jun 04, 2024 25.05 25.14 25.01 25.08 4,179 -0.74(-2.85%)
Jun 03, 2024 26.00 26.00 25.73 25.82 958 +0.30(+1.16%)
May 31, 2024 25.84 25.85 25.52 25.52 1,022 -0.37(-1.45%)
May 30, 2024 25.48 25.98 25.48 25.89 6,468 +0.65(+2.59%)
May 29, 2024 25.21 25.33 25.20 25.24 2,733 -0.44(-1.71%)
May 28, 2024 25.58 25.86 25.58 25.68 2,486 -0.38(-1.44%)
May 24, 2024 25.86 26.06 25.86 26.05 3,276 -0.02(-0.10%)
May 23, 2024 26.42 26.42 25.93 26.08 4,376 -0.18(-0.68%)
May 22, 2024 26.20 26.30 26.20 26.26 1,416 +0.10(+0.38%)
May 21, 2024 26.07 26.25 26.07 26.16 5,575 +0.59(+2.31%)
May 20, 2024 25.40 25.78 25.40 25.57 9,079 +1.28(+5.29%)
May 17, 2024 24.22 24.40 24.22 24.29 5,583 -0.14(-0.56%)
May 16, 2024 24.36 24.49 24.20 24.42 1,822 +0.56(+2.33%)
May 15, 2024 23.91 23.91 23.86 23.86 12,922 -0.14(-0.58%)
May 14, 2024 24.37 24.37 23.94 24.00 1,038 +0.13(+0.54%)
May 13, 2024 23.65 23.94 23.65 23.88 1,988 -0.55(-2.23%)
May 10, 2024 24.44 24.49 24.42 24.42 1,123 -0.69(-2.75%)
May 09, 2024 25.15 25.15 25.11 25.11 496 +0.72(+2.94%)
May 08, 2024 24.51 24.51 24.35 24.39 3,482 +0.35(+1.46%)
May 07, 2024 24.36 24.36 24.04 24.04 1,855 -1.05(-4.17%)
May 06, 2024 24.85 25.16 24.85 25.09 1,657 +0.63(+2.58%)
May 03, 2024 24.91 24.92 24.43 24.45 2,995 -0.11(-0.43%)
May 02, 2024 24.25 24.62 24.24 24.56 5,883 +1.70(+7.41%)
May 01, 2024 22.77 22.95 22.70 22.86 1,975 -0.41(-1.76%)
Apr 30, 2024 23.27 23.33 23.15 23.27 11,049 +1.04(+4.65%)
Apr 29, 2024 22.05 22.31 22.05 22.24 1,898 -0.51(-2.22%)
Apr 26, 2024 22.69 22.78 22.66 22.75 3,498 -0.38(-1.63%)
Apr 25, 2024 23.13 23.15 23.02 23.12 3,986 +0.62(+2.74%)
Apr 24, 2024 22.32 22.50 22.32 22.50 678 +0.16(+0.71%)
Apr 23, 2024 22.11 22.36 22.11 22.35 2,101 +0.05(+0.23%)
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%)
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.