KraneShares China Alpha Index ETF (KCAI)
31.29
-0.46
(-1.45%)
USD |
NYSEARCA |
Jul 02, 16:00
KCAI Price : 31.29 for July 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | 31.33 | 31.34 | 31.29 | 31.29 | 519.00 |
| Jul 01, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 150.00 |
| Jun 30, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 105.00 |
| Jun 29, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 48.00 |
| Jun 26, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 108.00 |
| Jun 25, 2026 | 32.12 | 32.15 | 32.10 | 32.15 | 260306.0 |
| Jun 24, 2026 | 31.84 | 31.84 | 31.82 | 31.82 | 116.00 |
| Jun 23, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 76.00 |
| Jun 22, 2026 | 32.66 | 32.70 | 32.66 | 32.70 | 2307.00 |
| Jun 18, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 199.00 |
| Jun 17, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 17.00 |
| Jun 16, 2026 | 32.67 | 32.67 | 32.34 | 32.67 | 817.00 |
| Jun 15, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 125.00 |
| Jun 12, 2026 | 32.83 | 32.83 | 32.82 | 32.82 | 313.00 |
| Jun 11, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 9.000 |
| Jun 10, 2026 | 32.47 | 32.54 | 32.20 | 32.43 | 2906.00 |
| Jun 09, 2026 | 32.45 | 32.45 | 32.20 | 32.20 | 756.00 |
| Jun 08, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 15.00 |
| Jun 05, 2026 | 32.54 | 32.54 | 32.25 | 32.25 | 1631.00 |
| Jun 04, 2026 | 32.46 | 32.46 | 32.45 | 32.46 | 1248.00 |
| Jun 03, 2026 | 33.00 | 33.00 | 32.80 | 32.88 | 3882.00 |
| Jun 02, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 200.00 |
| Jun 01, 2026 | 32.71 | 32.71 | 32.48 | 32.58 | 1216.00 |
| May 29, 2026 | 32.61 | 32.61 | 32.43 | 32.43 | 280.00 |
| May 28, 2026 | 32.23 | 32.28 | 32.23 | 32.28 | 610.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median