Skip to main content

KS European Carbon Allowance ETF (NY: KEUA )

26.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 27.25 27.25 26.68 26.76 6,620 -0.68(-2.47%)
Nov 28, 2023 27.70 27.70 27.43 27.43 10,694 -0.12(-0.45%)
Nov 27, 2023 27.75 27.83 27.48 27.56 7,443 -1.23(-4.29%)
Nov 24, 2023 28.92 28.92 28.79 28.79 572 +0.63(+2.24%)
Nov 22, 2023 28.08 28.16 28.08 28.16 13,554 -0.10(-0.34%)
Nov 21, 2023 28.18 28.26 28.18 28.26 530 -0.62(-2.15%)
Nov 20, 2023 28.88 28.99 28.70 28.88 4,174 +0.26(+0.91%)
Nov 17, 2023 28.62 28.62 28.62 28.62 100 -0.15(-0.53%)
Nov 16, 2023 28.79 28.79 28.73 28.77 1,189 -0.90(-3.04%)
Nov 15, 2023 29.71 29.71 29.62 29.67 3,275 +0.29(+0.98%)
Nov 14, 2023 29.06 29.38 29.06 29.38 10,788 +1.12(+3.97%)
Nov 13, 2023 28.30 28.31 28.24 28.26 1,788 -0.47(-1.63%)
Nov 10, 2023 28.41 28.75 28.41 28.73 5,615 +0.49(+1.74%)
Nov 09, 2023 28.14 28.39 28.14 28.24 11,225 +0.53(+1.91%)
Nov 08, 2023 27.80 27.80 27.71 27.71 6,533 +0.08(+0.28%)
Nov 07, 2023 27.63 27.63 27.63 27.63 235 -0.25(-0.90%)
Nov 06, 2023 28.04 28.05 27.80 27.88 4,947 -0.44(-1.55%)
Nov 03, 2023 28.70 28.70 28.31 28.32 1,772 -0.33(-1.14%)
Nov 02, 2023 27.91 28.73 27.89 28.65 6,576 +0.21(+0.74%)
Nov 01, 2023 28.24 28.44 28.24 28.44 718 -0.31(-1.08%)
Oct 31, 2023 28.54 28.80 28.53 28.75 8,420 +0.17(+0.59%)
Oct 30, 2023 28.65 28.65 28.43 28.58 2,162 -0.07(-0.24%)
Oct 27, 2023 28.69 28.76 28.65 28.65 2,001 -0.04(-0.12%)
Oct 26, 2023 28.73 28.73 28.65 28.69 685 -0.13(-0.45%)
Oct 25, 2023 28.88 28.88 28.75 28.81 773 -0.50(-1.69%)
Oct 24, 2023 29.32 29.32 29.23 29.31 3,667 +0.00(+0.01%)
Oct 23, 2023 29.07 29.34 29.07 29.31 3,690 -0.30(-1.00%)
Oct 20, 2023 29.38 29.63 29.37 29.61 4,727 -0.04(-0.15%)
Oct 19, 2023 29.55 29.80 29.52 29.65 11,139 +0.21(+0.72%)
Oct 18, 2023 29.38 29.44 29.37 29.44 669 -0.46(-1.55%)
Oct 17, 2023 29.73 29.90 29.71 29.90 3,447 -0.32(-1.05%)
Oct 16, 2023 30.00 30.23 29.95 30.22 4,677 -0.56(-1.82%)
Oct 13, 2023 30.53 30.90 30.53 30.78 7,051 +0.05(+0.16%)
Oct 12, 2023 30.60 30.73 30.60 30.73 4,951 +0.36(+1.17%)
Oct 11, 2023 30.81 30.84 30.36 30.37 2,294 -0.25(-0.82%)
Oct 10, 2023 30.62 30.74 30.62 30.62 21,671 +1.12(+3.80%)
Oct 09, 2023 29.32 29.50 29.29 29.50 17,159 +0.31(+1.05%)
Oct 06, 2023 28.69 29.19 28.69 29.19 3,185 +0.07(+0.23%)
Oct 05, 2023 28.91 29.13 28.85 29.13 9,911 -0.18(-0.63%)
Oct 04, 2023 29.16 29.39 29.16 29.31 11,035 +0.83(+2.93%)
Oct 03, 2023 28.51 28.51 28.41 28.48 1,309 -0.41(-1.41%)
Oct 02, 2023 29.00 29.00 28.74 28.88 6,763 -0.30(-1.04%)
Sep 29, 2023 29.12 29.19 29.12 29.19 4,353 -0.60(-2.03%)
Sep 28, 2023 29.61 29.79 29.61 29.79 1,156 +0.60(+2.06%)
Sep 27, 2023 29.22 29.41 29.19 29.19 2,637 -0.47(-1.59%)
Sep 26, 2023 30.04 30.04 29.62 29.66 2,418 -0.83(-2.73%)
Sep 25, 2023 30.53 30.53 30.49 30.49 2,534 -0.34(-1.09%)
Sep 22, 2023 30.97 31.01 30.72 30.83 11,452 +0.30(+1.00%)
Sep 21, 2023 30.36 30.55 30.36 30.52 2,705 +0.58(+1.95%)
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 30.20 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%)
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.