Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

23.39 +0.48 (+2.10%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 23.05 23.05 22.87 22.91 540 -0.63(-2.69%)
Nov 21, 2024 23.56 23.67 23.51 23.54 4,936 +0.56(+2.44%)
Nov 20, 2024 22.96 22.98 22.96 22.98 1,537 -0.19(-0.80%)
Nov 19, 2024 23.26 23.26 23.04 23.17 404 -0.41(-1.76%)
Nov 18, 2024 23.53 23.58 23.51 23.58 1,689 +0.91(+4.03%)
Nov 15, 2024 22.91 22.91 22.65 22.67 1,760 -0.26(-1.14%)
Nov 14, 2024 22.84 22.93 22.84 22.93 2,550 +0.58(+2.57%)
Nov 13, 2024 22.27 22.36 22.27 22.35 2,544 -0.49(-2.14%)
Nov 12, 2024 22.95 22.95 22.75 22.84 1,876 -0.28(-1.21%)
Nov 11, 2024 23.17 23.17 23.00 23.12 705 -0.17(-0.72%)
Nov 08, 2024 23.36 23.50 23.27 23.29 811 +0.31(+1.35%)
Nov 07, 2024 22.64 23.02 22.50 22.98 7,000 +0.85(+3.83%)
Nov 06, 2024 21.71 22.15 21.63 22.13 4,250 -0.50(-2.23%)
Nov 05, 2024 22.80 22.80 22.56 22.64 3,401 -0.33(-1.46%)
Nov 04, 2024 22.94 22.97 22.93 22.97 2,647 +0.65(+2.89%)
Nov 01, 2024 22.27 22.39 22.22 22.32 21,986 -0.05(-0.23%)
Oct 31, 2024 22.89 22.89 22.31 22.38 693 -0.64(-2.76%)
Oct 30, 2024 22.99 23.01 22.99 23.01 186 -0.25(-1.08%)
Oct 29, 2024 23.36 23.36 23.25 23.26 261 +0.11(+0.49%)
Oct 28, 2024 22.88 23.15 22.88 23.15 548 -0.02(-0.10%)
Oct 25, 2024 23.28 23.28 23.17 23.17 1,633 -0.02(-0.11%)
Oct 24, 2024 23.29 23.31 23.19 23.20 1,448 +0.65(+2.86%)
Oct 23, 2024 22.55 22.55 22.55 22.55 201 +0.94(+4.36%)
Oct 22, 2024 21.58 21.67 21.58 21.61 9,151 +0.11(+0.50%)
Oct 21, 2024 21.45 21.50 21.45 21.50 356 -0.38(-1.71%)
Oct 18, 2024 21.88 21.88 21.88 21.88 100 -0.07(-0.32%)
Oct 17, 2024 21.99 22.00 21.89 21.95 729 -0.13(-0.61%)
Oct 16, 2024 22.22 22.22 22.04 22.08 1,000 -0.81(-3.52%)
Oct 15, 2024 22.87 22.89 22.82 22.89 441 -0.28(-1.22%)
Oct 14, 2024 23.08 23.23 23.08 23.17 3,468 +0.29(+1.26%)
Oct 11, 2024 22.82 22.90 22.78 22.88 1,532 -0.03(-0.11%)
Oct 10, 2024 22.91 22.97 22.91 22.91 582 +0.77(+3.48%)
Oct 09, 2024 21.71 22.14 21.71 22.14 900 +0.81(+3.80%)
Oct 08, 2024 21.50 21.50 21.32 21.32 592 -0.75(-3.38%)
Oct 07, 2024 21.62 22.07 21.62 22.07 2,204 +0.29(+1.31%)
Oct 04, 2024 22.01 22.10 21.68 21.79 991 -0.18(-0.83%)
Oct 03, 2024 22.08 22.08 21.51 21.97 2,780 -0.18(-0.83%)
Oct 02, 2024 22.19 22.19 22.15 22.15 536 -0.35(-1.56%)
Oct 01, 2024 22.43 22.58 22.23 22.50 9,120 -0.57(-2.45%)
Sep 30, 2024 23.45 23.45 23.07 23.07 956 -0.44(-1.87%)
Sep 27, 2024 23.51 23.51 23.46 23.50 842 +0.11(+0.48%)
Sep 26, 2024 23.27 23.46 23.24 23.39 4,757 +0.36(+1.55%)
Sep 25, 2024 22.70 23.10 22.70 23.03 3,967 +0.30(+1.34%)
Sep 24, 2024 22.40 22.73 22.40 22.73 936 +0.12(+0.55%)
Sep 23, 2024 22.40 22.65 22.36 22.61 2,769 +0.13(+0.59%)
Sep 20, 2024 22.37 22.59 22.37 22.47 1,548 +0.17(+0.75%)
Sep 19, 2024 22.20 22.30 22.10 22.30 1,174 -0.14(-0.61%)
Sep 18, 2024 22.47 22.57 22.33 22.44 2,311 -0.19(-0.84%)
Sep 17, 2024 22.87 22.98 22.63 22.63 780 +0.29(+1.28%)
Sep 16, 2024 22.64 22.64 22.34 22.34 1,123 -0.46(-2.02%)
Sep 13, 2024 22.65 22.80 22.65 22.80 560 -0.11(-0.48%)
Sep 12, 2024 22.86 22.92 22.86 22.92 256 -0.20(-0.87%)
Sep 11, 2024 23.12 23.12 23.12 23.12 61 +0.30(+1.34%)
Sep 10, 2024 22.81 22.81 22.81 22.81 116 -0.36(-1.55%)
Sep 09, 2024 23.27 23.27 23.17 23.17 1,749 -0.15(-0.64%)
Sep 06, 2024 23.50 23.50 23.23 23.32 1,463 +0.08(+0.34%)
Sep 05, 2024 23.21 23.24 23.21 23.24 227 -0.18(-0.75%)
Sep 04, 2024 23.76 23.76 23.32 23.42 950 -0.38(-1.61%)
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.