Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

29.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 30.06 30.20 29.94 29.94 3,132 +0.41(+1.40%)
Sep 19, 2023 29.41 29.53 29.41 29.53 1,380 +0.07(+0.24%)
Sep 18, 2023 29.37 29.59 29.37 29.46 3,949 -0.27(-0.91%)
Sep 15, 2023 29.83 29.83 29.73 29.73 735 -0.28(-0.94%)
Sep 14, 2023 30.08 30.21 30.02 30.02 8,448 -0.62(-2.01%)
Sep 13, 2023 30.28 30.67 30.06 30.63 20,781 +0.98(+3.30%)
Sep 12, 2023 29.75 29.75 29.59 29.65 1,902 -0.31(-1.04%)
Sep 11, 2023 30.00 30.00 29.96 29.96 410 +0.25(+0.86%)
Sep 08, 2023 30.06 30.10 29.67 29.71 3,826 -0.62(-2.04%)
Sep 07, 2023 30.33 30.33 30.12 30.33 4,556 -0.26(-0.86%)
Sep 06, 2023 30.70 30.70 30.49 30.59 8,723 -0.02(-0.05%)
Sep 05, 2023 30.68 30.68 30.54 30.61 9,904 -0.85(-2.70%)
Sep 01, 2023 31.29 31.45 31.29 31.45 1,937 -0.33(-1.03%)
Aug 31, 2023 31.79 31.81 31.70 31.78 7,883 -0.24(-0.75%)
Aug 30, 2023 31.92 32.21 31.89 32.02 8,932 +0.48(+1.51%)
Aug 29, 2023 31.37 31.54 31.31 31.54 1,901 +0.01(+0.05%)
Aug 28, 2023 31.41 31.56 31.41 31.53 3,773 +0.12(+0.38%)
Aug 25, 2023 31.51 31.56 31.12 31.41 8,614 +0.01(+0.03%)
Aug 24, 2023 31.69 32.04 31.40 31.40 3,419 -1.21(-3.71%)
Aug 23, 2023 32.34 32.61 32.34 32.61 2,789 -0.43(-1.30%)
Aug 22, 2023 33.33 33.35 33.03 33.04 6,836 +0.42(+1.27%)
Aug 21, 2023 32.59 32.64 32.59 32.62 1,948 -0.03(-0.08%)
Aug 18, 2023 32.52 32.65 32.52 32.65 1,518 -0.22(-0.67%)
Aug 17, 2023 33.14 33.14 32.86 32.87 2,423 +0.13(+0.38%)
Aug 16, 2023 33.00 33.15 32.66 32.74 5,699 +0.44(+1.37%)
Aug 15, 2023 32.57 32.57 32.30 32.30 1,715 -0.37(-1.14%)
Aug 14, 2023 32.35 32.78 32.35 32.68 4,360 +0.25(+0.76%)
Aug 11, 2023 32.02 32.44 32.02 32.43 8,683 +0.70(+2.22%)
Aug 10, 2023 31.96 31.96 31.63 31.73 2,581 +0.23(+0.73%)
Aug 09, 2023 31.50 31.50 31.50 31.50 322 -0.06(-0.18%)
Aug 08, 2023 31.33 31.58 31.32 31.55 2,660 +0.42(+1.36%)
Aug 07, 2023 31.15 31.20 31.00 31.13 2,866 -0.19(-0.59%)
Aug 04, 2023 31.55 31.55 31.31 31.31 5,306 -0.29(-0.92%)
Aug 03, 2023 31.60 31.72 31.58 31.60 3,921 +0.54(+1.74%)
Aug 02, 2023 31.30 31.30 31.01 31.07 14,445 -0.67(-2.12%)
Aug 01, 2023 32.28 32.28 31.61 31.74 8,639 -0.84(-2.58%)
Jul 31, 2023 32.74 32.74 32.50 32.58 2,775 -0.74(-2.23%)
Jul 28, 2023 33.30 33.32 33.30 33.32 922 -0.61(-1.80%)
Jul 27, 2023 34.15 34.15 33.93 33.93 4,036 -0.33(-0.96%)
Jul 26, 2023 34.36 34.47 34.26 34.26 1,871 -0.57(-1.64%)
Jul 25, 2023 34.72 34.86 34.22 34.83 22,876 +0.26(+0.76%)
Jul 24, 2023 34.30 34.58 34.30 34.57 2,321 -0.27(-0.79%)
Jul 21, 2023 34.70 34.89 34.66 34.84 3,291 +0.38(+1.10%)
Jul 20, 2023 34.79 34.80 34.30 34.46 10,952 +0.38(+1.12%)
Jul 19, 2023 34.03 34.11 34.03 34.08 3,796 +0.21(+0.63%)
Jul 18, 2023 33.40 33.87 33.35 33.87 4,520 +0.47(+1.42%)
Jul 17, 2023 33.07 33.42 33.07 33.40 2,077 +0.21(+0.65%)
Jul 14, 2023 33.51 33.51 33.10 33.18 1,006 +0.12(+0.37%)
Jul 13, 2023 32.87 33.09 32.83 33.06 12,105 +0.37(+1.13%)
Jul 12, 2023 32.78 32.98 32.69 32.69 3,928 -0.06(-0.18%)
Jul 11, 2023 32.59 32.75 32.59 32.75 6,427 +0.27(+0.82%)
Jul 10, 2023 32.09 32.48 32.07 32.48 12,688 +0.26(+0.81%)
Jul 07, 2023 32.04 32.22 32.04 32.22 4,058 +0.21(+0.66%)
Jul 06, 2023 31.75 32.01 31.75 32.01 2,281 +0.19(+0.58%)
Jul 05, 2023 32.19 32.19 31.82 31.82 4,987 -0.71(-2.20%)
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.