Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS European Carbon Allowance ETF (NY: KEUA )

25.52 -0.37 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 28.70 28.97 28.69 28.77 19,246 -0.01(-0.03%)
May 27, 2022 29.25 29.29 28.76 28.78 17,393 -0.48(-1.64%)
May 26, 2022 28.52 29.26 28.52 29.26 6,092 +1.34(+4.81%)
May 25, 2022 27.75 27.91 27.75 27.91 2,218 +0.14(+0.52%)
May 24, 2022 27.68 28.13 27.45 27.77 11,151 +1.16(+4.35%)
May 23, 2022 26.69 26.91 26.53 26.61 5,386 -0.68(-2.47%)
May 20, 2022 27.98 28.00 27.21 27.29 25,339 -1.04(-3.67%)
May 19, 2022 27.79 28.39 27.72 28.32 13,845 -0.42(-1.45%)
May 18, 2022 28.37 28.97 28.17 28.74 67,490 -2.16(-6.98%)
May 17, 2022 31.13 31.56 30.04 30.90 45,992 +0.08(+0.26%)
May 16, 2022 30.04 30.89 30.04 30.82 8,911 +1.05(+3.54%)
May 13, 2022 30.10 30.12 29.76 29.76 10,330 -0.31(-1.03%)
May 12, 2022 29.53 30.15 29.44 30.07 22,253 -0.27(-0.89%)
May 11, 2022 29.76 30.96 29.71 30.34 10,490 +0.52(+1.74%)
May 10, 2022 30.10 30.37 29.61 29.82 5,519 +0.36(+1.23%)
May 09, 2022 30.48 30.48 29.46 29.46 15,595 -1.86(-5.92%)
May 06, 2022 31.03 31.46 31.03 31.32 17,223 +1.07(+3.53%)
May 05, 2022 30.94 30.94 30.17 30.25 37,931 +0.08(+0.27%)
May 04, 2022 30.10 30.22 29.68 30.17 40,223 -0.06(-0.21%)
May 03, 2022 30.01 30.43 29.93 30.23 21,162 +1.86(+6.54%)
May 02, 2022 28.16 28.49 28.15 28.37 9,347 -0.15(-0.53%)
Apr 29, 2022 28.81 29.21 28.52 28.52 4,627 +0.02(+0.05%)
Apr 28, 2022 28.03 28.74 27.67 28.51 20,924 +0.83(+2.99%)
Apr 27, 2022 27.60 27.84 27.52 27.68 10,634 -0.34(-1.20%)
Apr 26, 2022 29.38 29.38 27.97 28.02 9,923 -0.71(-2.47%)
Apr 25, 2022 28.68 29.10 28.34 28.73 21,377 -1.94(-6.34%)
Apr 22, 2022 30.72 30.95 30.41 30.67 22,104 +0.81(+2.72%)
Apr 21, 2022 30.47 30.47 29.86 29.86 6,800 -0.11(-0.36%)
Apr 20, 2022 29.72 30.54 29.69 29.97 32,332 +2.29(+8.28%)
Apr 19, 2022 27.62 27.94 27.56 27.68 10,795 +0.16(+0.60%)
Apr 18, 2022 27.76 27.89 27.51 27.51 9,832 -0.15(-0.54%)
Apr 14, 2022 27.60 27.80 27.52 27.66 7,320 +0.50(+1.83%)
Apr 13, 2022 27.01 27.16 26.77 27.16 24,767 -0.08(-0.31%)
Apr 12, 2022 27.32 27.61 27.23 27.25 7,608 +0.12(+0.45%)
Apr 11, 2022 27.31 27.31 27.01 27.13 8,564 -0.68(-2.43%)
Apr 08, 2022 27.69 28.04 27.69 27.80 13,132 -0.02(-0.05%)
Apr 07, 2022 27.63 27.95 27.63 27.82 23,035 +0.94(+3.51%)
Apr 06, 2022 27.10 27.10 26.79 26.87 3,980 -0.35(-1.28%)
Apr 05, 2022 27.09 27.54 27.09 27.22 11,661 -0.26(-0.95%)
Apr 04, 2022 27.49 27.79 26.73 27.48 12,110 +0.10(+0.38%)
Apr 01, 2022 27.74 27.74 27.38 27.38 7,483 +0.30(+1.11%)
Mar 31, 2022 27.42 27.66 26.71 27.08 11,841 -0.68(-2.47%)
Mar 30, 2022 27.84 27.95 27.65 27.76 4,883 -0.98(-3.42%)
Mar 29, 2022 28.82 29.18 28.74 28.75 24,483 +0.55(+1.97%)
Mar 28, 2022 28.24 28.34 28.04 28.19 3,640 +0.84(+3.08%)
Mar 25, 2022 27.30 27.62 27.16 27.35 5,047 -0.40(-1.45%)
Mar 24, 2022 27.19 27.76 26.81 27.76 8,159 +0.79(+2.92%)
Mar 23, 2022 28.21 28.21 26.68 26.97 17,042 -1.17(-4.17%)
Mar 22, 2022 28.32 28.59 28.14 28.14 7,514 +0.27(+0.98%)
Mar 21, 2022 27.57 27.91 27.56 27.87 9,523 +0.06(+0.23%)
Mar 18, 2022 28.21 28.21 27.48 27.80 10,612 -0.63(-2.20%)
Mar 17, 2022 27.82 28.47 27.82 28.43 14,084 +0.46(+1.64%)
Mar 16, 2022 27.43 27.97 26.39 27.97 14,889 +0.36(+1.29%)
Mar 15, 2022 26.36 28.08 23.93 27.61 14,403 +0.34(+1.24%)
Mar 14, 2022 27.76 27.97 26.97 27.28 28,824 +0.37(+1.36%)
Mar 11, 2022 27.08 27.08 26.72 26.91 23,930 +0.61(+2.32%)
Mar 10, 2022 26.73 26.95 26.09 26.30 24,071 +0.66(+2.56%)
Mar 09, 2022 25.05 25.97 24.43 25.65 39,137 +1.99(+8.40%)
Mar 08, 2022 22.67 24.05 22.50 23.66 59,364 +3.69(+18.51%)
Mar 07, 2022 20.15 20.55 19.70 19.96 127,546 -3.22(-13.88%)
Mar 04, 2022 23.24 23.24 22.32 23.18 164,053 -0.17(-0.72%)
Mar 03, 2022 23.83 23.83 23.09 23.35 34,427 -0.93(-3.82%)
Mar 02, 2022 24.52 25.28 23.44 24.28 75,375 -0.22(-0.88%)
Mar 01, 2022 26.86 26.94 23.48 24.49 186,910 -4.77(-16.31%)
Feb 28, 2022 30.41 30.41 29.08 29.27 84,164 -2.18(-6.92%)
Feb 25, 2022 31.91 31.80 31.37 31.44 55,720 +0.38(+1.21%)
Feb 24, 2022 31.00 31.61 30.61 31.07 87,229 -3.16(-9.23%)
Feb 23, 2022 34.47 34.47 33.70 34.23 67,875 +1.88(+5.80%)
Feb 22, 2022 32.26 32.58 32.13 32.35 32,563 +0.10(+0.32%)
Feb 18, 2022 32.25 0 +1.29(+4.18%)
Feb 17, 2022 31.14 31.31 30.78 30.95 98,255 -1.45(-4.48%)
Feb 16, 2022 32.55 32.58 32.18 32.41 18,350 -0.33(-1.00%)
Feb 15, 2022 32.97 33.17 32.48 32.73 102,757 -0.38(-1.16%)
Feb 14, 2022 33.00 33.29 32.73 33.12 49,486 -0.83(-2.43%)
Feb 11, 2022 33.59 34.04 33.41 33.94 62,172 +0.72(+2.18%)
Feb 10, 2022 32.72 33.48 32.59 33.22 63,183 -0.32(-0.95%)
Feb 09, 2022 34.58 34.58 32.83 33.54 154,901 -1.35(-3.87%)
Feb 08, 2022 35.20 35.71 34.71 34.89 80,155 -0.08(-0.24%)
Feb 07, 2022 35.16 35.16 34.80 34.98 54,345 -0.35(-0.98%)
Feb 04, 2022 35.34 35.34 34.99 35.32 76,786 +0.77(+2.23%)
Feb 03, 2022 34.17 34.76 34.55 98,841 +0.33(+0.96%)
Feb 02, 2022 33.93 34.35 33.55 34.23 40,495 +1.94(+6.00%)
Feb 01, 2022 31.93 32.55 31.69 32.29 49,546 -0.10(-0.31%)
Jan 31, 2022 31.88 32.39 32.39 46,387 +0.83(+2.64%)
Jan 28, 2022 32.12 32.12 31.45 31.55 29,835 -0.38(-1.17%)
Jan 27, 2022 31.78 32.16 31.58 31.93 66,765 +0.05(+0.15%)
Jan 26, 2022 32.21 32.42 31.59 31.88 71,928 +0.23(+0.71%)
Jan 25, 2022 31.28 31.74 31.20 31.66 47,196 +1.18(+3.88%)
Jan 24, 2022 30.44 30.56 30.03 30.47 37,156 -0.10(-0.32%)
Jan 21, 2022 30.60 30.64 30.02 30.57 66,249 -0.31(-1.02%)
Jan 20, 2022 30.01 31.19 30.01 30.89 33,295 +1.35(+4.57%)
Jan 19, 2022 29.56 29.72 29.08 29.54 24,798 -0.57(-1.90%)
Jan 18, 2022 29.77 30.17 29.56 30.11 65,352 -0.14(-0.46%)
Jan 14, 2022 30.25 0 +0.70(+2.36%)
Jan 13, 2022 29.21 29.80 28.83 29.55 20,464 +0.24(+0.82%)
Jan 12, 2022 29.61 29.66 28.83 29.31 18,977 -0.49(-1.63%)
Jan 11, 2022 29.69 29.99 29.18 29.80 29,193 +0.27(+0.92%)
Jan 10, 2022 30.08 30.08 28.90 29.53 89,018 -1.37(-4.43%)
Jan 07, 2022 31.44 31.44 30.71 30.90 7,770 -0.38(-1.20%)
Jan 06, 2022 31.51 31.51 30.81 31.27 6,871 -0.46(-1.44%)
Jan 05, 2022 31.09 31.98 31.09 31.73 31,874 +0.42(+1.34%)
Jan 04, 2022 30.94 31.44 30.77 31.31 28,075 +0.92(+3.02%)
Jan 03, 2022 29.87 30.56 29.55 30.39 26,952 +1.13(+3.87%)
Dec 31, 2021 29.28 29.56 29.10 29.26 13,975 +0.37(+1.30%)
Dec 30, 2021 28.97 29.10 28.78 28.89 6,580 -0.20(-0.69%)
Dec 29, 2021 29.07 29.25 28.61 29.09 21,058 +0.61(+2.13%)
Dec 28, 2021 28.26 28.75 28.26 28.48 7,538 +0.60(+2.17%)
Dec 27, 2021 27.49 27.91 27.48 27.88 18,836 +0.93(+3.45%)
Dec 23, 2021 27.21 27.38 26.75 26.95 25,156 -1.11(-3.94%)
Dec 22, 2021 27.53 28.06 27.37 28.06 10,267 -0.46(-1.61%)
Dec 21, 2021 29.07 29.47 28.41 28.52 28,210 -1.02(-3.46%)
Dec 20, 2021 28.26 29.54 27.91 29.54 43,767 +3.04(+11.46%)
Dec 17, 2021 27.85 27.94 26.32 26.50 33,208 -4.29(-13.92%)
Dec 16, 2021 29.16 30.81 29.16 30.78 14,328 +1.57(+5.36%)
Dec 15, 2021 28.56 29.24 28.56 29.22 39,776 +0.35(+1.21%)
Dec 14, 2021 29.12 29.12 28.48 28.87 25,797 -0.60(-2.04%)
Dec 13, 2021 30.45 30.51 29.36 29.47 25,428 -61.46(-67.59%)
Dec 10, 2021 89.41 91.08 89.09 90.93 15,490 +3.90(+4.48%)
Dec 09, 2021 92.04 92.04 86.45 87.04 48,308 -10.50(-10.77%)
Dec 08, 2021 97.22 98.19 95.85 97.54 16,782 +5.92(+6.46%)
Dec 07, 2021 90.04 91.79 89.37 91.62 13,415 +3.33(+3.78%)
Dec 06, 2021 88.13 88.63 88.13 88.29 1,760 +3.63(+4.29%)
Dec 03, 2021 84.92 85.30 83.67 84.66 4,757 -1.71(-1.98%)
Dec 02, 2021 86.52 86.73 85.52 86.37 10,893 +4.94(+6.06%)
Dec 01, 2021 83.34 83.34 81.44 81.44 8,350 -0.08(-0.10%)
Nov 30, 2021 81.67 81.74 80.64 81.52 1,963 +2.35(+2.97%)
Nov 29, 2021 80.32 80.32 79.16 79.16 5,123 +0.41(+0.52%)
Nov 26, 2021 78.83 79.39 77.91 78.75 15,559 +0.88(+1.13%)
Nov 24, 2021 77.88 78.11 77.47 77.87 4,501 +3.41(+4.58%)
Nov 23, 2021 75.02 75.02 74.46 74.46 791 -0.20(-0.26%)
Nov 22, 2021 75.86 75.86 74.65 74.65 1,946 -0.67(-0.89%)
Nov 19, 2021 75.22 75.58 75.17 75.32 2,072 +0.72(+0.96%)
Nov 18, 2021 73.02 74.83 74.61 74.61 3,421 +2.54(+3.53%)
Nov 17, 2021 73.44 73.44 71.50 72.06 2,157 -0.84(-1.15%)
Nov 16, 2021 72.20 73.23 72.20 72.90 3,580 +0.43(+0.60%)
Nov 15, 2021 70.42 72.76 70.42 72.47 2,212 +3.44(+4.99%)
Nov 12, 2021 69.48 69.48 68.79 69.03 2,126 -0.45(-0.64%)
Nov 11, 2021 68.87 69.82 68.87 69.48 1,608 +0.71(+1.03%)
Nov 10, 2021 68.75 68.77 2,098 +1.91(+2.86%)
Nov 09, 2021 67.54 67.54 66.86 66.86 598 -0.37(-0.55%)
Nov 08, 2021 66.59 67.23 66.05 67.22 2,552 +1.68(+2.57%)
Nov 05, 2021 65.50 65.54 64.70 65.54 944 -0.08(-0.12%)
Nov 04, 2021 66.60 67.11 65.29 65.62 3,222 -0.40(-0.60%)
Nov 03, 2021 66.47 66.47 66.01 66.01 7,217 +0.22(+0.33%)
Nov 02, 2021 66.30 66.30 65.59 65.80 1,997 +3.08(+4.92%)
Nov 01, 2021 65.17 65.17 62.71 62.71 3,244 -1.82(-2.83%)
Oct 29, 2021 65.54 65.54 64.54 64.54 2,286 -0.87(-1.33%)
Oct 28, 2021 65.04 65.73 64.23 65.40 3,420 -0.89(-1.34%)
Oct 27, 2021 66.16 66.58 65.64 66.29 3,114 +0.06(+0.08%)
Oct 26, 2021 66.46 66.23 3,101 +0.44(+0.68%)
Oct 25, 2021 65.03 65.92 65.03 65.79 3,057 -0.27(-0.41%)
Oct 22, 2021 66.09 66.09 66.06 66.06 1,132 +1.81(+2.82%)
Oct 21, 2021 64.78 64.89 64.25 64.25 1,292 +0.03(+0.04%)
Oct 20, 2021 62.83 64.46 62.83 64.22 4,073 +2.78(+4.52%)
Oct 19, 2021 61.70 61.74 60.95 61.44 2,786 -2.00(-3.16%)
Oct 18, 2021 65.16 65.16 63.45 63.45 2,683 -1.33(-2.05%)
Oct 15, 2021 67.99 67.99 64.51 64.78 7,596 -3.55(-5.19%)
Oct 14, 2021 67.87 68.48 67.78 68.32 1,913 +2.96(+4.53%)
Oct 13, 2021 65.19 65.37 64.62 65.37 5,646 +0.04(+0.06%)
Oct 12, 2021 65.19 65.65 65.19 65.32 2,986 -0.03(-0.04%)
Oct 11, 2021 65.64 65.64 65.35 65.35 1,309 +0.98(+1.53%)
Oct 08, 2021 66.21 66.22 64.14 64.37 2,101 -2.78(-4.14%)
Oct 07, 2021 67.03 67.49 65.64 67.15 3,314 +0.31(+0.46%)
Oct 06, 2021 70.33 70.34 65.58 66.84 11,296 -5.10(-7.09%)
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.