Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

26.08 -0.18 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.