KraneShares Trust KraneShares China Alpha Index ETF (NY: KCAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	27.04	27.04	27.03	27.04	200	+0.22(+0.82%)
Mar 10, 2025	26.82	26.82	26.82	26.82	22	-0.24(-0.90%)
Mar 07, 2025	27.06	27.06	27.06	27.06	100	-0.16(-0.57%)
Mar 06, 2025	27.21	27.21	27.21	27.21	47	-0.07(-0.25%)
Mar 05, 2025	27.28	27.28	27.12	27.28	304	+0.52(+1.94%)
Mar 04, 2025	26.76	26.76	26.76	26.76	4	+0.21(+0.79%)
Mar 03, 2025	26.55	26.55	26.55	26.55	12	-0.21(-0.78%)
Feb 28, 2025	26.76	26.76	26.76	26.76	0	-0.34(-1.26%)
Feb 27, 2025	27.14	27.14	27.11	27.11	301	-0.05(-0.17%)
Feb 26, 2025	27.20	27.20	27.15	27.15	1,698	+0.16(+0.60%)
Feb 25, 2025	26.99	26.99	26.99	26.99	2	-0.04(-0.17%)
Feb 24, 2025	27.03	27.03	27.03	27.03	1,315	-0.44(-1.62%)
Feb 21, 2025	27.66	27.66	27.48	27.48	222	-0.20(-0.71%)
Feb 20, 2025	27.68	27.68	27.68	27.68	1	+0.27(+0.99%)
Feb 19, 2025	27.36	27.41	27.36	27.41	225	-0.12(-0.45%)
Feb 18, 2025	27.53	27.53	27.53	27.53	2	+0.13(+0.49%)
Feb 14, 2025	27.39	27.39	27.39	27.39	0	+0.42(+1.56%)
Feb 13, 2025	26.98	26.98	26.98	26.98	55	-0.26(-0.94%)
Feb 12, 2025	27.04	27.23	27.04	27.23	203	+0.09(+0.34%)
Feb 11, 2025	27.07	27.14	26.98	27.14	3,140	+0.09(+0.34%)
Feb 10, 2025	27.05	27.05	27.05	27.05	22	+0.02(+0.07%)
Feb 07, 2025	27.03	27.03	27.03	27.03	100	+0.12(+0.46%)
Feb 06, 2025	26.91	26.91	26.91	26.91	10	+0.08(+0.30%)
Feb 05, 2025	26.82	26.82	26.82	26.82	1	-0.57(-2.07%)
Feb 04, 2025	27.37	27.39	27.35	27.39	2,705	+0.27(+1.01%)
Feb 03, 2025	27.12	27.12	27.12	27.12	0	+0.01(+0.03%)
Jan 31, 2025	27.11	27.11	27.11	27.11	155	-0.24(-0.89%)
Jan 30, 2025	27.35	27.35	27.35	27.35	23	+0.01(+0.04%)
Jan 29, 2025	27.34	27.34	27.34	27.34	1	+0.08(+0.29%)
Jan 28, 2025	27.26	27.26	27.26	27.26	2	-0.12(-0.45%)
Jan 27, 2025	27.37	27.50	27.21	27.39	4,688	+0.02(+0.06%)
Jan 24, 2025	27.33	27.37	27.32	27.37	355	+0.31(+1.14%)
Jan 23, 2025	27.06	27.06	27.06	27.06	0	+0.13(+0.50%)
Jan 22, 2025	26.93	26.93	26.93	26.93	0	+0.07(+0.27%)
Jan 21, 2025	26.82	26.85	26.82	26.85	185	+0.12(+0.44%)
Jan 17, 2025	26.79	26.79	26.74	26.74	154	+0.13(+0.51%)
Jan 16, 2025	26.56	26.60	26.56	26.60	150	+0.19(+0.74%)
Jan 15, 2025	26.35	26.41	26.35	26.41	214	-0.04(-0.15%)
Jan 14, 2025	26.45	26.45	26.45	26.45	5	+0.50(+1.93%)
Jan 13, 2025	25.95	25.95	25.95	25.95	0	-0.05(-0.18%)
Jan 10, 2025	25.99	25.99	25.99	25.99	331	-0.57(-2.13%)
Jan 08, 2025	26.56	26.56	26.56	26.56	0	+0.01(+0.05%)
Jan 07, 2025	26.54	26.54	26.54	26.54	2	+0.24(+0.91%)
Jan 06, 2025	26.30	26.30	26.30	26.30	39	+0.07(+0.26%)
Jan 03, 2025	26.25	26.27	26.23	26.23	750	-0.15(-0.58%)