MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KCAI — KraneShares China Alpha Index ETF
NYSE ArcaKraneShares China Alpha Index ETF
$32.45
-0.19(-0.57%)
- O
- 32.45
- H
- 32.45
- L
- 32.45
- V
- 43.86
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.45
Period Return+23.08%
Period High$40.84
Period Low$26.31
Avg Daily Volume2.1K
Total Trading Days365
KCAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.45 | $32.45 | $32.45 | $32.45 | $-0.19 | -0.57% | 44 | $32.40 | $32.45 $32.45 |
| Oct 1, 2026 | $32.57 | $32.63 | $32.57 | $32.63 | +$0.01 | +0.03% | 354 | $32.58 | $32.57 $32.63 |
| Sep 30, 2026 | $32.62 | $32.62 | $32.62 | $32.62 | +$0.21 | +0.64% | 90 | $32.63 | $32.62 $32.62 |
| Sep 29, 2026 | $32.41 | $32.41 | $32.41 | $32.41 | +$0.03 | +0.09% | 28 | $32.38 | $32.41 $32.41 |
| Sep 28, 2026 | $32.45 | $32.45 | $32.38 | $32.38 | $-0.38 | -1.16% | 227 | $32.44 | $32.38 $32.45 |
| Sep 25, 2026 | $32.77 | $32.77 | $32.77 | $32.77 | $-0.09 | -0.27% | 26 | $32.69 | $32.77 $32.77 |
| Sep 24, 2026 | $32.86 | $32.86 | $32.86 | $32.86 | $-0.28 | -0.85% | 238 | $32.83 | $32.86 $32.86 |
| Sep 23, 2026 | $33.09 | $33.14 | $33.09 | $33.14 | $-0.33 | -1.00% | 325 | $33.10 | $33.09 $33.14 |
| Sep 22, 2026 | $33.47 | $33.47 | $33.47 | $33.47 | $-0.20 | -0.59% | 150 | $33.48 | $33.47 $33.47 |
| Sep 21, 2026 | $33.59 | $33.67 | $33.59 | $33.67 | +$0.35 | +1.06% | 2,646 | $33.65 | $33.59 $33.67 |
| Sep 18, 2026 | $33.32 | $33.32 | $33.32 | $33.32 | +$0.18 | +0.53% | 326 | $33.32 | $33.32 $33.32 |
| Sep 17, 2026 | $33.09 | $33.14 | $33.09 | $33.14 | +$0.07 | +0.21% | 179 | $33.09 | $33.09 $33.14 |
| Sep 16, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | +$0.01 | +0.03% | 201 | $33.11 | $33.07 $33.07 |
| Sep 15, 2026 | $33.01 | $33.06 | $33.01 | $33.06 | $-0.21 | -0.63% | 438 | $33.04 | $33.01 $33.06 |
| Sep 14, 2026 | $33.26 | $33.27 | $33.26 | $33.27 | +$0.05 | +0.15% | 1,775 | $33.27 | $33.26 $33.27 |
| Sep 11, 2026 | $33.22 | $33.22 | $33.22 | $33.22 | $-0.10 | -0.30% | 15 | $33.21 | $33.22 $33.22 |
| Sep 10, 2026 | $33.39 | $33.39 | $33.32 | $33.32 | +$0.01 | +0.04% | 119 | $33.38 | $33.32 $33.39 |
| Sep 9, 2026 | $33.38 | $33.38 | $33.31 | $33.31 | +$0.06 | +0.17% | 970 | $33.37 | $33.31 $33.38 |
| Sep 8, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | +$0.04 | +0.12% | 79 | $33.19 | $33.25 $33.25 |
| Sep 4, 2026 | $33.21 | $33.21 | $33.21 | $33.21 | +$0.11 | +0.32% | 45 | $33.20 | $33.21 $33.21 |
| Sep 3, 2026 | $33.11 | $33.11 | $33.11 | $33.11 | $-0.03 | -0.08% | 19 | $33.00 | $33.11 $33.11 |
| Sep 2, 2026 | $33.20 | $33.48 | $33.13 | $33.13 | $-0.27 | -0.81% | 758 | $33.27 | $33.13 $33.48 |
| Sep 1, 2026 | $33.40 | $33.40 | $33.40 | $33.40 | +$0.14 | +0.42% | 29 | $33.40 | $33.40 $33.40 |
| Aug 31, 2026 | $33.26 | $33.26 | $33.26 | $33.26 | +$0.25 | +0.76% | 22 | $33.29 | $33.26 $33.26 |
| Aug 28, 2026 | $33.01 | $33.01 | $33.01 | $33.01 | $-0.12 | -0.37% | 35 | $33.03 | $33.01 $33.01 |
| Aug 27, 2026 | $33.18 | $33.18 | $33.13 | $33.13 | +$0.14 | +0.41% | 1,545 | $33.18 | $33.13 $33.18 |
| Aug 26, 2026 | $32.79 | $33.00 | $32.79 | $33.00 | +$0.13 | +0.39% | 1,074 | $32.83 | $32.79 $33.00 |
| Aug 25, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | $-0.05 | -0.15% | 16 | $32.83 | $32.87 $32.87 |
| Aug 24, 2026 | $32.99 | $32.99 | $32.91 | $32.91 | $-0.16 | -0.47% | 180 | $32.98 | $32.91 $32.99 |
| Aug 21, 2026 | $33.07 | $33.07 | $33.07 | $33.07 | +$0.10 | +0.30% | 149 | $33.07 | $33.07 $33.07 |