Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

23.79 +0.40 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.23 23.80 23.23 23.79 11,153 +0.40(+1.71%)
Jul 11, 2024 23.32 23.39 23.32 23.39 1,359 +0.34(+1.48%)
Jul 10, 2024 23.04 23.09 23.04 23.05 614 -0.16(-0.69%)
Jul 09, 2024 23.29 23.29 23.21 23.21 418 -0.21(-0.88%)
Jul 08, 2024 23.66 23.66 23.40 23.42 2,178 -0.48(-2.03%)
Jul 05, 2024 23.92 23.92 23.88 23.90 638 -0.09(-0.36%)
Jul 03, 2024 23.96 23.99 23.95 23.99 1,080 +0.00(+0.00%)
Jul 02, 2024 23.73 24.01 23.73 23.98 729 +0.95(+4.10%)
Jul 01, 2024 22.97 23.04 22.97 23.04 292 +0.28(+1.23%)
Jun 28, 2024 22.79 22.80 22.71 22.76 998 +0.32(+1.40%)
Jun 27, 2024 22.43 22.45 22.43 22.45 447 -0.16(-0.69%)
Jun 26, 2024 22.76 22.76 22.60 22.60 2,313 -0.30(-1.30%)
Jun 25, 2024 22.96 22.96 22.86 22.90 1,211 +0.00(+0.00%)
Jun 24, 2024 22.71 22.90 22.67 22.90 2,826 -0.08(-0.35%)
Jun 21, 2024 22.88 23.02 22.88 22.98 5,288 -0.40(-1.73%)
Jun 20, 2024 23.64 23.64 23.35 23.38 1,267 +0.18(+0.78%)
Jun 18, 2024 23.14 23.20 23.14 23.20 454 +0.07(+0.29%)
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%)
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.