Free Trial
→ Crypto Crash Ahead? (27 Experts Weigh In) (From Crypto 101 Media) (Ad) Free KCAI Stock Alerts

KraneShares China Alpha Index ETF (KCAI) Chart & Stock Price History

$27.72
+0.25 (+0.91%)
(As of 11/1/2024 ET)
Compare

KraneShares China Alpha Index ETF Stock Price Performance

5 Day
Performance
-1.38%
1 Month
Performance
-10.51%
Receive KCAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KraneShares China Alpha Index ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.
Watch this new documentary and you’ll discover what Elon knows,

KCAI Stock Chart for Saturday, November, 2, 2024

KCAI Chart by TradingView

KraneShares China Alpha Index ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$27.47$27.72
+0.91%		$27.72$27.703,051 shs$0.00
10/31/2024$27.77$27.47
-1.08%		$27.47$27.472,166 shs$0.00
10/30/2024$27.96$27.77
-0.68%		$27.77$27.622,166 shs$0.00
10/29/2024$28.11$27.96
-0.53%		$27.96$27.96129 shs$0.00
10/28/2024$28.17$28.11
-0.20%		$28.11$28.07129 shs$0.00
10/25/2024$28.32$28.17
-0.53%		$28.23$28.16537 shs$0.00
10/24/2024$28.39$28.32
-0.25%		$29.62$27.279,764 shs$0.00
10/23/2024$28.74$28.39
-1.22%		$28.39$28.33298 shs$0.00
10/22/2024$28.34$28.74
+1.41%		$28.75$28.74195 shs$0.00
10/21/2024$28.67$28.34
-1.16%		$28.47$28.34108 shs$0.00
10/18/2024$27.69$28.67
+3.54%		$28.74$28.675,831 shs$0.00
10/17/2024$28.17$27.69
-1.70%		$27.71$27.6457,200 shs$0.00
10/16/2024$27.72$28.17
+1.62%		$28.20$28.133,605 shs$0.00
10/15/2024$28.79$27.72
-3.72%		$27.93$27.544,213 shs$0.00
10/14/2024$28.76$28.79
+0.11%		$28.79$28.75679 shs$0.00
10/11/2024$28.79$28.76
-0.10%		$28.76$28.7676 shs$0.00
10/10/2024$28.16$28.79
+2.24%		$28.79$28.60379 shs$0.00
10/09/2024$30.04$28.16
-6.26%		$28.16$28.16172 shs$0.00
10/08/2024$32.98$30.04
-8.91%		$30.27$29.704,409 shs$0.00
10/07/2024$31.82$32.98
+3.64%		$33.16$32.1411,439 shs$0.00
10/04/2024$30.60$31.82
+3.99%		$31.82$30.999,664 shs$0.00
10/03/2024$30.98$30.60
-1.23%		$30.78$30.601,861 shs$0.00
10/02/2024$29.45$30.98
+5.20%		$30.98$30.471,200 shs$0.00
10/01/2024$28.97$29.45
+1.66%		$29.45$29.141,775 shs$0.00
09/30/2024$28.19$28.97
+2.78%		$29.15$28.971,218 shs$0.00
09/27/2024$28.03$28.19
+0.57%		$28.67$28.1910,658 shs$0.00
09/26/2024$26.49$28.03
+5.81%		$28.13$28.003,820 shs$0.00
09/25/2024$26.66$26.49
-0.64%		$26.61$26.491,604 shs$0.00
09/24/2024$24.93$26.66
+6.94%		$26.66$26.511,274 shs$0.00
09/23/2024$24.70$24.93
+0.95%		$24.93$24.93100 shs$0.00
09/20/2024$24.46$24.69
+0.94%		$24.69$24.698 shs$0.00
09/19/2024$24.21$24.46
+1.03%		$24.46$24.46120 shs$0.00
09/18/2024$24.04$24.21
+0.73%		$24.21$24.21120 shs$0.00
09/17/2024$24.04$24.04
-0.02%		$24.09$24.04120 shs$0.00
09/16/2024$23.98$24.04
+0.27%		$24.09$24.04353 shs$0.00
09/13/2024$23.87$23.98
+0.46%		$23.98$23.981 shs$0.00
09/12/2024$23.80$23.87
+0.29%		$23.87$23.87340 shs$0.00
09/11/2024$24.13$23.80
-1.37%		$23.86$23.76340 shs$0.00
09/10/2024$24.20$24.13
-0.29%		$24.19$24.13363 shs$0.00
09/09/2024$24.71$24.20
-2.05%		$24.20$24.20600 shs$0.00
Nvidia warning urgent (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

Here’s the full story for you.
09/06/2024$24.76$24.71
-0.20%		$24.77$24.71660 shs$0.00
09/05/2024$24.69$24.76
+0.28%		$24.76$24.76601 shs$0.00
09/04/2024$24.85$24.69
-0.62%		$24.69$24.69220 shs$0.00
09/03/2024$25.17$24.85
-1.29%		$24.85$24.858 shs$0.00
09/02/2024$25.18$25.17
-0.02%		$25.23$25.17196,300 shs$0.00
08/30/2024$24.91$25.18
+1.06%		$25.23$25.18196,391 shs$0.00
08/29/2024$24.93$24.91
-0.08%		$24.95$24.911,846 shs$0.00
08/28/2024N/A$24.93$24.93$24.83550 shs$0.00

Related Companies

This page (NYSEARCA:KCAI) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored
Wall St. Legend: Millions of Americans About to Fall Out of the 1%
Wall Street insider reveals the financial tidal wave about to knock millions of Americans out of the One Perce...
InvestorPlace | Sponsored