KCAI Historical Prices

NYSEARCA: KCAIKraneSharesGreater China RegionETFUSD

32.57+0.0834 (+0.26%)

At close: Oct 9, 10:33 AM ET · Delayed 15 min

KCAI price history

The price history for KraneShares China Alpha Index (KCAI) on this page begins on August 26, 2024, when the stock closed at $25.18; it most recently closed at $32.57 on October 5, 2026. The highest price in this record is $40.84, reached on December 15, 2025; the latest close is 20.2% below that peak. Over roughly 2 years the share price changed +29.4%, a 13.0% compound annual price return (excluding dividends).

In the last 12 months alone, KCAI has lost 12.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

KCAI returns

1 week

+0.39%

1 month

-2.21%

3 months

+2.84%

6 months

+1.46%

Year to date

+6.86%

1 year

-12.86%

KCAI price return, excluding dividends.

KCAI annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	30.49	32.57	33.67	30.00	+5.39%
2025	25.99	30.90	40.84	24.04	+17.80%
2024*	25.18	26.24	33.16	23.76	+4.21%

KCAI daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	32.50	32.57	32.50	32.57	+0.09%	280
Oct 6, 2026	32.46	32.54	32.46	32.54	+0.29%	600
Oct 5, 2026	32.45	32.45	32.45	32.45	0.00%	100
Oct 2, 2026	32.45	32.45	32.45	32.45	-0.57%	100
Oct 1, 2026	32.57	32.63	32.57	32.63	+0.03%	400
Sep 30, 2026	32.62	32.62	32.62	32.62	+0.64%	100
Sep 29, 2026	32.41	32.41	32.41	32.41	+0.09%	100
Sep 28, 2026	32.45	32.45	32.39	32.39	-1.16%	200
Sep 25, 2026	32.77	32.77	32.77	32.77	-0.27%	100
Sep 24, 2026	32.86	32.86	32.86	32.86	-0.85%	200
Sep 23, 2026	33.09	33.14	33.09	33.14	-1.00%	300
Sep 22, 2026	33.47	33.47	33.47	33.47	-0.59%	200
Sep 21, 2026	33.59	33.67	33.59	33.67	+1.07%	2.60K
Sep 18, 2026	33.32	33.32	33.32	33.32	+0.53%	300
Sep 17, 2026	33.09	33.14	33.09	33.14	+0.21%	200
Sep 16, 2026	33.07	33.07	33.07	33.07	+0.03%	200
Sep 15, 2026	33.01	33.06	33.01	33.06	-0.63%	400
Sep 14, 2026	33.26	33.27	33.26	33.27	+0.15%	1.80K
Sep 11, 2026	33.22	33.22	33.22	33.22	-0.30%	100
Sep 10, 2026	33.39	33.39	33.32	33.32	+0.04%	100
Sep 9, 2026	33.38	33.38	33.31	33.31	+0.17%	1.00K
Sep 8, 2026	33.25	33.25	33.25	33.25	+0.12%	100
Sep 4, 2026	33.21	33.21	33.21	33.21	+0.32%	100
Sep 3, 2026	33.11	33.11	33.11	33.11	-0.08%	100
Sep 2, 2026	33.20	33.48	33.13	33.13	-0.81%	800
Sep 1, 2026	33.40	33.40	33.40	33.40	+0.42%	100
Aug 31, 2026	33.26	33.26	33.26	33.26	+0.76%	100
Aug 28, 2026	33.01	33.01	33.01	33.01	-0.37%	100
Aug 27, 2026	33.18	33.18	33.13	33.13	+0.41%	1.50K
Aug 26, 2026	32.79	33.00	32.79	33.00	+0.40%	1.10K
Aug 25, 2026	32.87	32.87	32.87	32.87	-0.15%	100
Aug 24, 2026	32.99	32.99	32.91	32.91	-0.47%	200
Aug 21, 2026	33.07	33.07	33.07	33.07	+0.30%	100
Aug 20, 2026	33.02	33.02	32.90	32.97	+0.49%	1.00K
Aug 19, 2026	32.83	32.83	32.81	32.81	-0.52%	1.70K
Aug 18, 2026	32.97	32.98	32.82	32.98	+0.30%	500
Aug 17, 2026	32.88	32.88	32.88	32.88	+1.22%	100
Aug 14, 2026	32.49	32.49	32.49	32.49	0.00%	100
Aug 13, 2026	32.49	32.49	32.49	32.49	-0.43%	100
Aug 12, 2026	32.54	32.63	32.54	32.63	+0.61%	1.10K
Aug 11, 2026	32.51	32.51	32.43	32.43	-0.44%	200
Aug 10, 2026	32.57	32.57	32.57	32.57	-0.41%	100
Aug 7, 2026	32.71	32.71	32.71	32.71	+0.21%	100
Aug 6, 2026	32.65	32.70	32.64	32.64	+0.60%	500
Aug 5, 2026	32.44	32.44	32.44	32.44	-0.43%	100
Aug 4, 2026	32.58	32.58	32.58	32.58	-0.23%	100
Aug 3, 2026	32.69	32.69	32.64	32.66	-0.23%	300
Jul 31, 2026	32.73	32.73	32.73	32.73	-0.50%	300
Jul 30, 2026	32.90	32.90	32.90	32.90	+1.45%	100
Jul 29, 2026	32.40	32.46	32.40	32.43	+0.86%	500
Jul 28, 2026	32.15	32.15	32.15	32.15	-0.82%	100
Jul 27, 2026	32.35	32.47	32.31	32.42	+0.57%	6.50K
Jul 24, 2026	32.22	32.23	32.22	32.23	-0.54%	400
Jul 23, 2026	32.37	32.40	32.33	32.40	+0.29%	2.20K
Jul 22, 2026	32.18	32.31	32.18	32.31	+0.28%	2.20K
Jul 21, 2026	32.22	32.25	32.22	32.22	+0.22%	900
Jul 20, 2026	32.14	32.15	32.14	32.15	+1.98%	100
Jul 17, 2026	31.57	31.57	31.53	31.53	-0.91%	200
Jul 16, 2026	31.82	31.82	31.82	31.82	-1.84%	100
Jul 15, 2026	32.41	32.41	32.41	32.41	+0.67%	100
Jul 14, 2026	32.20	32.20	32.20	32.20	+2.32%	100
Jul 13, 2026	31.47	31.47	31.47	31.47	-0.65%	200
Jul 10, 2026	32.05	32.05	31.67	31.67	-0.24%	1.70K
Jul 9, 2026	31.67	31.75	31.67	31.75	+0.84%	200
Jul 8, 2026	31.48	31.48	31.48	31.48	-0.03%	100
Jul 7, 2026	31.54	31.54	31.49	31.49	-0.93%	900
Jul 6, 2026	31.79	31.79	31.79	31.79	+1.59%	100
Jul 2, 2026	31.33	31.34	31.29	31.29	-1.45%	500
Jul 1, 2026	31.75	31.75	31.75	31.75	+0.24%	200
Jun 30, 2026	31.68	31.68	31.68	31.68	-0.37%	100
Jun 29, 2026	31.79	31.79	31.79	31.79	+0.02%	100
Jun 26, 2026	31.79	31.79	31.79	31.79	-1.14%	100
Jun 25, 2026	32.12	32.15	32.10	32.15	+1.05%	260.30K
Jun 24, 2026	31.84	31.84	31.82	31.82	-1.67%	100
Jun 23, 2026	32.36	32.36	32.36	32.36	-1.06%	100
Jun 22, 2026	32.66	32.70	32.66	32.70	+1.90%	2.30K
Jun 18, 2026	32.09	32.09	32.09	32.09	-1.22%	200
Jun 17, 2026	32.49	32.49	32.49	32.49	-0.57%	100
Jun 16, 2026	32.67	32.67	32.34	32.67	-1.03%	800
Jun 15, 2026	33.01	33.01	33.01	33.01	+0.58%	100
Jun 12, 2026	32.83	32.83	32.82	32.82	+0.90%	300
Jun 11, 2026	32.53	32.53	32.53	32.53	+0.30%	100
Jun 10, 2026	32.47	32.54	32.20	32.43	+0.73%	2.90K
Jun 9, 2026	32.45	32.45	32.20	32.20	-0.16%	800
Jun 8, 2026	32.25	32.25	32.25	32.25	0.00%	100
Jun 5, 2026	32.54	32.54	32.25	32.25	-0.65%	1.60K
Jun 4, 2026	32.46	32.46	32.45	32.46	-1.28%	1.20K
Jun 3, 2026	33.00	33.00	32.80	32.88	-0.63%	3.90K
Jun 2, 2026	33.09	33.09	33.09	33.09	+1.55%	200
Jun 1, 2026	32.71	32.71	32.48	32.58	+0.46%	1.20K
May 29, 2026	32.61	32.61	32.43	32.43	+0.46%	300
May 28, 2026	32.23	32.29	32.23	32.29	-0.32%	600
May 27, 2026	32.39	32.39	32.39	32.39	-0.14%	100
May 26, 2026	32.39	32.44	32.39	32.44	+1.66%	200
May 22, 2026	31.91	31.91	31.91	31.91	+0.19%	300
May 21, 2026	31.85	31.85	31.85	31.85	-0.36%	100
May 20, 2026	31.91	32.02	31.91	31.96	+0.14%	300
May 19, 2026	31.92	31.92	31.92	31.92	-0.76%	100
May 18, 2026	32.26	32.26	32.15	32.16	-1.32%	800
May 15, 2026	32.59	32.59	32.59	32.59	-1.35%	200
May 14, 2026	32.98	33.04	32.98	33.04	-0.65%	800
May 13, 2026	33.15	33.28	33.15	33.25	+1.22%	800
May 12, 2026	32.96	32.96	32.78	32.85	-0.11%	900
May 11, 2026	32.71	32.89	32.71	32.89	+1.00%	1.30K
May 8, 2026	32.55	32.56	32.52	32.56	+0.59%	900
May 7, 2026	32.45	32.52	32.37	32.37	-1.18%	2.90K
May 6, 2026	32.79	32.80	32.67	32.76	+0.34%	3.30K
May 5, 2026	32.61	32.65	32.57	32.65	+0.34%	1.00K
May 4, 2026	32.54	32.54	32.54	32.54	-0.17%	100
May 1, 2026	32.50	32.59	32.50	32.59	+0.15%	300
Apr 30, 2026	32.67	32.67	32.54	32.54	-0.06%	500
Apr 29, 2026	32.56	32.56	32.56	32.56	+0.35%	100
Apr 28, 2026	32.45	32.45	32.45	32.45	+0.05%	100
Apr 27, 2026	32.44	32.44	32.29	32.43	-1.22%	500
Apr 24, 2026	32.84	32.84	32.75	32.83	-0.39%	2.30K
Apr 23, 2026	33.21	33.21	32.96	32.96	+0.11%	200
Apr 22, 2026	32.93	32.93	32.93	32.93	+0.68%	200
Apr 21, 2026	32.75	33.02	32.70	32.70	-0.76%	1.90K
Apr 20, 2026	33.11	33.11	32.95	32.95	+0.45%	400
Apr 17, 2026	32.92	32.94	32.80	32.80	+0.68%	5.10K
Apr 16, 2026	32.75	32.75	32.58	32.58	+0.39%	200
Apr 15, 2026	32.43	32.57	32.43	32.46	-0.63%	600
Apr 14, 2026	32.65	32.66	32.65	32.66	+1.04%	200
Apr 13, 2026	32.38	32.43	32.33	32.33	+0.70%	700
Apr 10, 2026	32.20	32.20	32.10	32.10	+0.47%	300
Apr 9, 2026	31.95	31.95	31.95	31.95	-0.59%	200
Apr 8, 2026	32.04	32.14	32.04	32.14	+2.58%	200
Apr 7, 2026	31.33	31.33	31.33	31.33	-0.61%	100
Apr 6, 2026	31.35	31.52	31.35	31.52	-0.76%	200
Apr 2, 2026	31.70	31.77	31.70	31.77	+0.13%	200
Apr 1, 2026	31.63	31.74	31.63	31.73	-0.19%	300
Mar 31, 2026	31.44	31.79	31.44	31.79	+0.83%	200
Mar 30, 2026	31.56	31.56	31.53	31.53	+0.92%	200
Mar 27, 2026	31.24	31.24	31.24	31.24	-0.31%	100
Mar 26, 2026	31.34	31.34	31.34	31.34	-1.20%	100
Mar 25, 2026	31.88	31.88	31.58	31.72	+1.25%	800
Mar 24, 2026	31.32	31.33	31.32	31.33	+0.03%	400
Mar 23, 2026	31.32	31.32	31.32	31.32	-1.26%	300
Mar 20, 2026	31.72	31.72	31.72	31.72	-1.66%	100
Mar 19, 2026	32.15	32.25	32.15	32.25	+0.55%	500
Mar 18, 2026	32.34	32.34	32.08	32.08	-0.59%	500
Mar 17, 2026	32.40	32.40	32.27	32.27	-0.11%	1.90K
Mar 16, 2026	32.44	32.45	32.09	32.30	-0.25%	4.70K
Mar 13, 2026	32.74	32.74	32.38	32.38	+0.09%	700
Mar 12, 2026	32.49	32.49	32.35	32.35	+0.05%	91.30K
Mar 11, 2026	32.34	32.34	32.34	32.34	+1.16%	100
Mar 10, 2026	31.97	31.97	31.97	31.97	+0.25%	200
Mar 9, 2026	31.70	31.89	31.70	31.89	+0.54%	1.30K
Mar 6, 2026	31.65	31.85	31.65	31.72	+0.00%	800
Mar 5, 2026	31.79	31.79	31.62	31.72	-0.23%	400
Mar 4, 2026	31.79	31.79	31.79	31.79	+0.64%	100
Mar 3, 2026	31.41	31.59	31.41	31.59	-1.36%	400
Mar 2, 2026	31.86	32.02	31.86	32.02	+1.73%	300
Feb 27, 2026	31.43	31.48	31.43	31.48	-0.59%	200
Feb 26, 2026	31.67	31.67	31.67	31.67	-0.06%	100
Feb 25, 2026	31.54	31.69	31.54	31.69	+0.83%	1.10K
Feb 24, 2026	31.20	31.42	31.20	31.42	+1.47%	2.70K
Feb 23, 2026	30.97	30.97	30.97	30.97	-0.05%	100
Feb 20, 2026	30.94	30.99	30.94	30.99	+0.29%	3.40K
Feb 19, 2026	30.88	30.90	30.88	30.90	-0.41%	500
Feb 18, 2026	31.19	31.19	31.02	31.02	+0.26%	100
Feb 17, 2026	30.95	30.95	30.95	30.95	+0.65%	100
Feb 13, 2026	30.75	30.75	30.75	30.75	-0.63%	100
Feb 12, 2026	30.94	30.94	30.94	30.94	-0.21%	100
Feb 11, 2026	31.01	31.01	31.01	31.01	-0.17%	100
Feb 10, 2026	31.06	31.06	31.06	31.06	+0.25%	100
Feb 9, 2026	30.81	30.98	30.81	30.98	+1.26%	300
Feb 6, 2026	30.59	30.59	30.59	30.59	+1.18%	100
Feb 5, 2026	30.30	30.30	30.24	30.24	-0.53%	200
Feb 4, 2026	30.45	30.52	30.40	30.40	+0.26%	900
Feb 3, 2026	30.32	30.32	30.32	30.32	+0.22%	100
Feb 2, 2026	30.12	30.25	30.12	30.25	-0.44%	500
Jan 30, 2026	30.38	30.38	30.38	30.38	-0.68%	100
Jan 29, 2026	30.44	30.59	30.39	30.59	+0.70%	1.30K
Jan 28, 2026	30.54	30.54	30.30	30.38	-0.28%	2.40K
Jan 27, 2026	30.24	30.46	30.24	30.46	+0.31%	300
Jan 26, 2026	30.44	30.44	30.21	30.37	+0.58%	1.50K
Jan 23, 2026	30.19	30.31	30.02	30.19	-0.88%	3.00K
Jan 22, 2026	30.41	30.46	30.26	30.46	-0.06%	2.30K
Jan 21, 2026	30.48	30.48	30.48	30.48	-0.33%	200
Jan 20, 2026	30.50	30.60	30.32	30.58	+0.92%	3.10K
Jan 16, 2026	30.30	30.38	30.30	30.30	-0.76%	1.10K
Jan 15, 2026	30.52	30.53	30.52	30.53	+0.93%	300
Jan 14, 2026	30.10	30.27	30.00	30.25	-0.65%	8.00K
Jan 13, 2026	30.45	30.45	30.45	30.45	-0.69%	500
Jan 12, 2026	30.70	30.75	30.63	30.66	+0.57%	1.80K
Jan 9, 2026	30.58	30.58	30.28	30.49	-0.11%	1.30K
Jan 8, 2026	30.51	30.52	30.39	30.52	-0.60%	800
Jan 7, 2026	30.70	30.70	30.70	30.70	-0.54%	100
Jan 6, 2026	31.07	31.08	30.87	30.87	+0.49%	3.40K
Jan 5, 2026	30.70	30.82	30.55	30.72	-0.60%	2.10K
Jan 2, 2026	30.95	30.95	30.70	30.90	+1.39%	5.50K
Dec 31, 2025	30.47	30.60	30.35	30.48	+0.15%	1.10K
Dec 30, 2025	30.29	30.43	30.29	30.43	+0.47%	3.80K
Dec 29, 2025	30.15	30.35	30.14	30.29	-0.55%	2.70K
Dec 26, 2025	30.46	30.46	30.46	30.46	+0.51%	100
Dec 24, 2025	30.16	30.36	30.15	30.31	-0.16%	5.60K
Dec 23, 2025	30.30	30.42	30.27	30.36	+0.28%	6.40K
Dec 22, 2025	30.27	30.27	30.27	30.27	-25.81%	600
Dec 19, 2025	40.72	40.84	40.65	40.80	+0.54%	3.30K
Dec 18, 2025	40.74	40.74	40.55	40.58	+1.07%	1.00K
Dec 17, 2025	40.16	40.18	40.13	40.15	+0.78%	3.10K
Dec 16, 2025	39.80	39.84	39.80	39.84	-0.87%	400
Dec 15, 2025	40.19	40.19	40.19	40.19	+0.06%	100
Dec 12, 2025	40.44	40.44	40.16	40.16	-0.68%	500
Dec 11, 2025	40.44	40.44	40.44	40.44	-0.41%	800
Dec 10, 2025	40.50	40.61	40.50	40.61	+0.31%	200
Dec 9, 2025	40.48	40.48	40.48	40.48	-0.21%	100
Dec 8, 2025	40.74	40.75	40.57	40.57	+1.05%	5.00K
Dec 5, 2025	40.28	40.46	40.13	40.15	+0.43%	2.30K
Dec 4, 2025	39.95	40.01	39.69	39.98	+0.21%	8.10K
Dec 3, 2025	39.89	39.89	39.89	39.89	+1.01%	100
Dec 2, 2025	39.57	39.57	39.47	39.49	-0.55%	17.30K
Dec 1, 2025	39.71	39.71	39.71	39.71	+1.38%	0
Nov 28, 2025	38.99	39.35	38.99	39.17	+0.67%	200
Nov 26, 2025	38.76	38.91	38.76	38.91	+0.17%	100
Nov 25, 2025	38.68	38.85	38.68	38.85	+1.30%	1.10K
Nov 24, 2025	38.09	38.35	38.09	38.35	-0.05%	200
Nov 21, 2025	38.37	38.37	38.37	38.37	-1.38%	100
Nov 20, 2025	38.90	38.90	38.90	38.90	+0.05%	100
Nov 19, 2025	38.91	38.91	38.76	38.88	+0.52%	1.10K
Nov 18, 2025	38.34	38.68	38.34	38.68	-0.39%	400
Nov 17, 2025	39.11	39.11	38.83	38.83	-1.20%	400
Nov 14, 2025	39.59	39.60	39.18	39.31	-0.56%	2.70K
Nov 13, 2025	39.97	39.97	39.51	39.53	-0.41%	2.10K
Nov 12, 2025	39.83	39.83	39.66	39.69	+0.84%	800
Nov 11, 2025	39.57	39.58	39.36	39.36	-1.01%	1.50K
Nov 10, 2025	39.86	39.86	39.67	39.76	+0.54%	1.50K
Nov 7, 2025	39.65	39.65	39.27	39.55	+0.21%	700
Nov 6, 2025	39.43	39.54	39.37	39.47	+0.91%	2.20K
Nov 5, 2025	39.11	39.11	39.11	39.11	+0.18%	100
Nov 4, 2025	39.02	39.04	39.01	39.04	-0.02%	1.00K
Nov 3, 2025	38.97	39.05	38.97	39.05	+0.50%	200
Oct 31, 2025	38.73	38.85	38.73	38.85	-1.77%	300
Oct 30, 2025	39.81	39.81	39.50	39.55	-0.94%	74.80K
Oct 29, 2025	39.86	39.93	39.86	39.93	+0.08%	200
Oct 28, 2025	39.90	39.90	39.90	39.90	+0.11%	200
Oct 27, 2025	39.91	39.91	39.85	39.85	+1.66%	400
Oct 24, 2025	39.20	39.20	39.20	39.20	+1.53%	200
Oct 23, 2025	38.61	38.61	38.61	38.61	+0.53%	200
Oct 22, 2025	38.41	38.41	38.41	38.41	+0.67%	100
Oct 21, 2025	38.16	38.16	38.15	38.15	+0.87%	100
Oct 20, 2025	37.82	37.82	37.82	37.82	+0.40%	100
Oct 17, 2025	37.67	37.67	37.67	37.67	-0.33%	100
Oct 16, 2025	37.78	37.79	37.78	37.79	+0.90%	200
Oct 15, 2025	37.52	37.52	37.46	37.46	+0.70%	300
Oct 14, 2025	37.08	37.23	37.08	37.20	-0.48%	700
Oct 13, 2025	37.46	37.46	37.38	37.38	—	400