KraneShares China Alpha I... (KCAI)
AMEX: KCAI
· Real-Time Price · USD
35.14
-0.00 (-0.01%)
At close: Aug 26, 2025, 9:42 AM
35.14
0.00%
Pre-market: Aug 26, 2025, 09:42 AM EDT
KCAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.57% | 42 |
| Aug 25, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.77% | 100 |
| Aug 22, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.41% | 400 |
| Aug 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.24% | 100 |
| Aug 20, 2025 | 34.01 | 34.02 | 33.88 | 33.97 | 33.97 | 1.34% | 3,225 |
| Aug 19, 2025 | 33.53 | 33.53 | 33.47 | 33.52 | 33.52 | 0.69% | 1,400 |
| Aug 18, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.91% | 100 |
| Aug 15, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -0.18% | 105 |
| Aug 14, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.25% | 100 |
| Aug 13, 2025 | 33.53 | 33.53 | 33.47 | 33.47 | 33.47 | 1.64% | 400 |
| Aug 12, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.39% | 0 |
| Aug 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.31% | 101 |
| Aug 8, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.15% | 100 |
| Aug 7, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.34% | 100 |
| Aug 6, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.22% | 100 |
| Aug 5, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.75% | 100 |
| Aug 4, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.78% | 100 |
| Aug 1, 2025 | 31.77 | 31.86 | 31.77 | 31.86 | 31.86 | -0.47% | 201 |
| Jul 31, 2025 | 32.00 | 32.01 | 31.96 | 32.01 | 32.01 | -0.87% | 1,224 |
| Jul 30, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.28% | 100 |