KraneShares China Alpha Index ETF (KCAI)
28.06
+0.34
(+1.21%)
USD |
NYSEARCA |
Nov 04, 16:00
KCAI Price: 28.06 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 21.00 |
| Nov 01, 2024 | 27.70 | 27.72 | 27.70 | 27.72 | 3051.00 |
| Oct 31, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 19.00 |
| Oct 30, 2024 | 27.62 | 27.78 | 27.62 | 27.78 | 2166.00 |
| Oct 29, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 1.000 |
| Oct 28, 2024 | 28.07 | 28.11 | 28.07 | 28.11 | 129.00 |
| Oct 25, 2024 | 28.16 | 28.23 | 28.16 | 28.16 | 537.00 |
| Oct 24, 2024 | 28.26 | 29.62 | 27.27 | 28.32 | 9764.00 |
| Oct 23, 2024 | 28.33 | 28.39 | 28.33 | 28.39 | 298.00 |
| Oct 22, 2024 | 28.75 | 28.75 | 28.74 | 28.74 | 195.00 |
| Oct 21, 2024 | 28.47 | 28.47 | 28.34 | 28.34 | 108.00 |
| Oct 18, 2024 | 28.74 | 28.74 | 28.67 | 28.67 | 5831.00 |
| Oct 17, 2024 | 27.64 | 27.71 | 27.64 | 27.69 | 57200.00 |
| Oct 16, 2024 | 28.13 | 28.20 | 28.13 | 28.17 | 3605.00 |
| Oct 15, 2024 | 27.93 | 27.93 | 27.54 | 27.72 | 4218.00 |
| Oct 14, 2024 | 28.75 | 28.79 | 28.75 | 28.79 | 679.00 |
| Oct 11, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 76.00 |
| Oct 10, 2024 | 28.60 | 28.79 | 28.60 | 28.79 | 379.00 |
| Oct 09, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 172.00 |
| Oct 08, 2024 | 30.10 | 30.27 | 29.70 | 30.04 | 4409.00 |
| Oct 07, 2024 | 32.14 | 33.16 | 32.14 | 32.98 | 11439.00 |
| Oct 04, 2024 | 30.99 | 31.82 | 30.99 | 31.82 | 9664.00 |
| Oct 03, 2024 | 30.78 | 30.78 | 30.60 | 30.60 | 1861.00 |
| Oct 02, 2024 | 30.47 | 30.98 | 30.47 | 30.98 | 1200.00 |
| Oct 01, 2024 | 29.14 | 29.45 | 29.14 | 29.45 | 1775.00 |
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
23.80
Minimum
Sep 11 2024
32.98
Maximum
Oct 07 2024
27.09
Average
27.75
Median