KraneShares China Alpha Index ETF (KCAI)

KCAI
🏛️ Vereinigte Staaten →
36.98
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.87 36.98 36.87 36.98 0.0M
2025-09-25 37.05 37.05 37.04 37.04 0.0M
2025-09-24 37.05 37.05 37.01 37.04 0.0M
2025-09-23 37.05 37.07 37.05 37.05 0.0M
2025-09-22 36.70 36.78 36.70 36.78 0.0M
2025-09-19 36.66 36.66 36.66 36.66 0.0M
2025-09-18 36.34 36.48 36.34 36.48 0.0M
2025-09-17 36.88 36.88 36.88 36.88 0.0M
2025-09-16 36.78 36.80 36.78 36.80 0.0M
2025-09-15 37.03 37.05 36.99 36.99 0.0M
2025-09-12 37.20 37.21 37.16 37.16 0.0M
2025-09-11 37.64 37.64 37.64 37.64 0.0M
2025-09-10 36.44 36.48 36.44 36.48 0.0M
2025-09-09 36.27 36.27 36.27 36.27 0.0M
2025-09-08 36.41 36.41 36.41 36.41 0.0M
2025-09-05 36.60 36.60 36.60 36.60 0.0M
2025-09-04 36.03 36.07 35.90 36.03 0.1M
2025-09-03 36.77 36.77 36.77 36.77 0.0M
2025-09-02 36.86 36.86 36.81 36.81 0.0M
2025-08-29 36.64 36.64 36.64 36.64 0.0M
2025-08-28 36.12 36.24 36.12 36.22 0.0M
2025-08-27 34.97 34.99 34.95 34.99 0.0M
2025-08-26 35.34 35.34 35.34 35.34 0.0M
2025-08-25 35.14 35.14 35.14 35.14 0.0M
2025-08-22 34.53 34.53 34.53 34.53 0.0M
2025-08-21 34.05 34.05 34.05 34.05 0.0M
2025-08-20 34.01 34.02 33.88 33.97 0.0M
2025-08-19 33.53 33.53 33.47 33.52 0.0M
2025-08-18 33.29 33.29 33.29 33.29 0.0M
2025-08-15 32.99 32.99 32.99 32.99 0.0M
2025-08-14 33.05 33.05 33.05 33.05 0.0M
2025-08-13 33.53 33.53 33.47 33.47 0.0M
2025-08-12 32.93 32.93 32.93 32.93 0.0M
2025-08-11 32.48 32.48 32.48 32.48 0.0M
2025-08-08 32.58 32.58 32.58 32.58 0.0M
2025-08-07 32.53 32.53 32.53 32.53 0.0M
2025-08-06 32.42 32.42 32.42 32.42 0.0M
2025-08-05 32.35 32.35 32.35 32.35 0.0M
2025-08-04 32.11 32.11 32.11 32.11 0.0M
2025-08-01 31.77 31.86 31.77 31.86 0.0M
2025-07-31 32.00 32.01 31.96 32.01 0.0M
2025-07-30 32.29 32.29 32.29 32.29 0.0M
2025-07-29 32.20 32.20 32.20 32.20 0.0M
2025-07-28 31.98 31.98 31.89 31.89 0.0M
2025-07-25 31.81 31.81 31.81 31.81 0.0M
2025-07-24 32.00 32.00 32.00 32.00 0.0M
2025-07-23 32.05 32.05 32.05 32.05 0.0M
2025-07-22 32.06 32.06 32.06 32.06 0.0M
2025-07-21 31.90 31.98 31.90 31.98 0.0M
2025-07-18 31.82 31.82 31.82 31.82 0.0M
2025-07-17 31.63 31.63 31.63 31.63 0.0M
2025-07-16 31.22 31.22 31.22 31.22 0.0M
2025-07-15 31.36 31.36 31.36 31.36 0.0M
2025-07-14 30.92 30.92 30.92 30.92 0.0M
2025-07-11 30.67 30.67 30.67 30.67 0.0M
2025-07-10 30.99 30.99 30.99 30.99 0.0M
2025-07-09 30.97 30.97 30.97 30.97 0.0M
2025-07-08 31.03 31.03 31.03 31.03 0.0M
2025-07-07 30.77 30.77 30.77 30.77 0.0M
2025-07-03 30.71 30.71 30.71 30.71 0.0M
2025-07-02 30.33 30.33 30.33 30.33 0.0M
2025-07-01 30.45 30.45 30.45 30.45 0.0M
2025-06-30 30.21 30.21 30.21 30.21 0.0M
2025-06-27 30.01 30.01 30.01 30.01 0.0M
2025-06-26 30.11 30.11 30.11 30.11 0.0M
2025-06-25 29.94 29.94 29.94 29.94 0.0M
2025-06-24 29.77 29.77 29.77 29.77 0.0M
2025-06-23 29.53 29.53 29.53 29.53 0.0M
2025-06-20 29.57 29.57 29.49 29.49 0.0M
2025-06-18 29.38 29.38 29.38 29.38 0.0M
2025-06-17 29.01 29.01 29.01 29.01 0.0M
2025-06-16 29.10 29.10 29.10 29.10 0.0M
2025-06-13 28.76 28.76 28.76 28.76 0.0M
2025-06-12 28.85 28.93 28.85 28.93 0.0M
2025-06-11 28.58 28.58 28.58 28.58 0.0M
2025-06-10 28.51 28.51 28.51 28.51 0.0M
2025-06-09 28.56 28.56 28.56 28.56 0.0M
2025-06-06 28.32 28.32 28.32 28.32 0.0M
2025-06-05 28.36 28.36 28.36 28.36 0.0M
2025-06-04 28.21 28.21 28.21 28.21 0.0M
2025-06-03 27.89 27.89 27.89 27.89 0.0M
2025-06-02 27.48 27.60 27.43 27.58 0.0M
2025-05-30 27.55 27.55 27.55 27.55 0.0M
2025-05-29 27.69 27.69 27.69 27.69 0.0M
2025-05-28 27.45 27.45 27.45 27.45 0.0M
2025-05-27 27.43 27.43 27.43 27.43 0.0M
2025-05-23 27.95 27.95 27.95 27.95 0.0M
2025-05-22 27.92 27.92 27.92 27.92 0.0M
2025-05-21 27.88 27.88 27.88 27.88 0.0M
2025-05-20 27.75 27.75 27.75 27.75 0.0M
2025-05-19 27.60 27.65 27.60 27.65 0.0M
2025-05-16 27.74 27.74 27.74 27.74 0.0M
2025-05-15 27.75 27.75 27.75 27.75 0.0M
2025-05-14 28.03 28.03 28.03 28.03 0.0M
2025-05-13 27.90 27.90 27.90 27.90 0.0M
2025-05-12 27.88 27.88 27.88 27.88 0.0M
2025-05-09 27.27 27.27 27.27 27.27 0.0M
2025-05-08 27.25 27.25 27.25 27.25 0.0M
2025-05-07 26.91 26.91 26.91 26.91 0.0M
2025-05-06 27.06 27.06 27.06 27.06 0.0M
2025-05-05 27.09 27.09 26.98 26.98 0.0M
2025-05-02 26.93 26.93 26.93 26.93 0.0M
2025-05-01 26.31 26.31 26.31 26.31 0.0M
2025-04-30 26.31 26.44 26.31 26.44 0.0M
2025-04-29 26.75 26.75 26.75 26.75 0.0M
2025-04-28 26.82 26.82 26.82 26.82 0.0M
2025-04-25 26.78 26.78 26.78 26.78 0.0M
2025-04-24 26.69 26.69 26.69 26.69 0.0M
2025-04-23 26.52 26.52 26.52 26.52 0.0M
2025-04-21 26.19 26.19 26.19 26.19 0.0M
2025-04-17 26.00 26.00 25.94 25.94 0.0M
2025-04-16 26.10 26.10 26.10 26.10 0.0M
2025-04-15 25.84 25.84 25.84 25.84 0.0M
2025-04-11 25.86 25.86 25.86 25.86 0.0M
2025-04-10 25.49 25.49 25.49 25.49 0.0M
2025-04-09 25.09 25.09 25.09 25.09 0.0M
2025-04-08 24.34 24.34 24.26 24.26 0.0M
2025-04-07 24.04 24.04 24.04 24.04 0.0M
2025-04-04 25.97 25.97 25.97 25.97 0.0M
2025-04-03 26.75 26.77 26.75 26.77 0.0M
2025-04-02 27.20 27.20 27.20 27.20 0.0M
2025-04-01 27.01 27.01 27.01 27.01 0.0M
2025-03-31 27.13 27.13 27.13 27.13 0.0M
2025-03-28 26.91 26.91 26.91 26.91 0.0M
2025-03-27 27.12 27.12 27.12 27.12 0.0M
2025-03-26 27.03 27.03 27.03 27.03 0.0M
2025-03-25 27.22 27.22 27.22 27.22 0.0M
2025-03-24 27.13 27.13 27.13 27.13 0.0M
2025-03-21 26.86 26.86 26.86 26.86 0.0M
2025-03-20 27.14 27.14 27.14 27.14 0.0M
2025-03-19 27.34 27.39 27.34 27.39 0.0M
2025-03-18 27.48 27.48 27.48 27.48 0.0M
2025-03-17 27.50 27.50 27.50 27.50 0.0M
2025-03-14 27.60 27.60 27.60 27.60 0.0M
2025-03-13 27.05 27.05 27.05 27.05 0.0M
2025-03-12 26.98 27.01 26.98 27.01 0.0M
2025-03-11 27.04 27.04 27.03 27.04 0.0M
2025-03-10 26.82 26.82 26.82 26.82 0.0M
2025-03-07 27.06 27.06 27.06 27.06 0.0M
2025-03-06 27.22 27.22 27.22 27.22 0.0M
2025-03-05 27.12 27.28 27.12 27.28 0.0M
2025-03-04 26.76 26.76 26.76 26.76 0.0M
2025-03-03 26.56 26.56 26.56 26.56 0.0M
2025-02-28 26.76 26.76 26.76 26.76 0.0M
2025-02-27 27.14 27.14 27.11 27.11 0.0M
2025-02-26 27.20 27.20 27.15 27.15 0.0M
2025-02-25 26.99 26.99 26.99 26.99 0.0M
2025-02-24 27.03 27.03 27.03 27.03 0.0M
2025-02-21 27.66 27.66 27.48 27.48 0.0M
2025-02-20 27.68 27.68 27.68 27.68 0.0M
2025-02-19 27.36 27.41 27.36 27.41 0.0M
2025-02-18 27.53 27.53 27.53 27.53 0.0M
2025-02-14 27.40 27.40 27.40 27.40 0.0M
2025-02-13 26.98 26.98 26.98 26.98 0.0M
2025-02-12 27.04 27.23 27.04 27.23 0.0M
2025-02-11 27.07 27.14 26.98 27.14 0.0M
2025-02-10 27.05 27.05 27.05 27.05 0.0M
2025-02-07 27.03 27.03 27.03 27.03 0.0M
2025-02-06 26.91 26.91 26.91 26.91 0.0M
2025-02-05 26.82 26.82 26.82 26.82 0.0M
2025-02-04 27.37 27.39 27.35 27.39 0.0M
2025-02-03 27.12 27.12 27.12 27.12 0.0M
2025-01-31 27.11 27.11 27.11 27.11 0.0M
2025-01-30 27.35 27.35 27.35 27.35 0.0M
2025-01-29 27.34 27.34 27.34 27.34 0.0M
2025-01-28 27.26 27.26 27.26 27.26 0.0M
2025-01-27 27.37 27.50 27.21 27.39 0.0M
2025-01-24 27.33 27.37 27.32 27.37 0.0M
2025-01-23 27.06 27.06 27.06 27.06 0.0M
2025-01-22 26.93 26.93 26.93 26.93 0.0M
2025-01-21 26.82 26.85 26.82 26.85 0.0M
2025-01-17 26.79 26.79 26.74 26.74 0.0M
2025-01-16 26.56 26.60 26.56 26.60 0.0M
2025-01-15 26.35 26.41 26.35 26.41 0.0M
2025-01-14 26.45 26.45 26.45 26.45 0.0M
2025-01-13 25.95 25.95 25.95 25.95 0.0M
2025-01-10 25.99 25.99 25.99 25.99 0.0M
2025-01-08 26.56 26.56 26.56 26.56 0.0M
2025-01-07 26.54 26.54 26.54 26.54 0.0M
2025-01-06 26.30 26.30 26.30 26.30 0.0M
2025-01-03 26.25 26.27 26.24 26.24 0.0M
2025-01-02 26.49 26.49 26.39 26.39 0.0M