U.S. Markets closed

KraneShares MSCI China Clean Technology ETF (KGRN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
46.22-1.88 (-3.91%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202146.8847.6445.6546.2246.2244,000
Jul 22, 202148.0448.5247.6948.1048.1050,000
Jul 21, 202146.2948.2846.2948.1448.1451,800
Jul 20, 202145.1145.8144.9945.8145.8123,300
Jul 19, 202145.1345.6644.5145.3545.3529,900
Jul 16, 202146.6146.6145.4646.0046.00138,000
Jul 15, 202146.6047.1546.1946.4546.45105,200
Jul 14, 202147.5347.5346.0146.2346.2393,600
Jul 13, 202148.2248.4147.9347.9747.9778,500
Jul 12, 202147.9548.4947.6948.0948.0955,200
Jul 09, 202147.7147.7646.8447.6047.6071,700
Jul 08, 202146.7747.2946.0547.2147.2139,300
Jul 07, 202148.9548.9647.5047.5547.5575,300
Jul 06, 202147.3047.8646.5547.2047.20201,500
Jul 02, 202147.9647.9746.6247.3447.3460,100
Jul 01, 202149.4649.4648.0048.0248.0255,400
Jun 30, 202149.3249.5049.0049.4149.4198,600
Jun 29, 202149.0349.4348.5049.3749.3736,700
Jun 28, 202147.7248.9447.5548.7848.7883,300
Jun 25, 202147.1447.4046.8047.3147.3129,000
Jun 24, 202146.9847.0246.6046.9846.9852,800
Jun 23, 202146.4146.6045.9446.2946.2929,000
Jun 22, 202146.7246.7245.4345.6245.6267,900
Jun 21, 202146.7446.7445.5446.5646.5630,100
Jun 18, 202147.0247.0246.0846.4246.4290,400
Jun 17, 202144.4646.4444.4646.0946.09195,000
Jun 16, 202144.3344.4943.0143.6543.6571,400
Jun 15, 202146.2946.2945.3045.4445.4455,700
Jun 14, 202146.3146.3145.8046.0646.0667,600
Jun 11, 202144.9946.0244.9245.7845.78136,400
Jun 10, 202144.8745.0044.4644.7544.7593,900
Jun 09, 202144.0044.0543.2943.7443.7439,400
Jun 08, 202143.4244.0043.2343.7443.7446,000
Jun 07, 202142.8443.1742.8443.0443.0437,700
Jun 04, 202142.4343.0042.0242.9042.9027,300
Jun 03, 202142.4642.4642.0142.4542.459,100
Jun 02, 202142.9542.9742.7042.8142.8124,100
Jun 01, 202142.4042.8342.4042.8342.8322,500
May 28, 202141.8642.0041.6541.8441.8425,600
May 27, 202141.8241.9941.0641.8641.8652,100
May 26, 202141.1541.7040.8341.4941.4923,500
May 25, 202141.0041.2840.6540.6540.6511,500
May 24, 202139.7440.6339.6740.5340.5331,200
May 21, 202140.6440.6439.8440.1340.1333,600
May 20, 202139.5740.3638.9140.2440.2450,200
May 19, 202138.8440.0337.9239.8239.82111,100
May 18, 202138.9339.4838.7039.3539.3577,700
May 17, 202138.1338.7738.0238.6538.65101,100
May 14, 202136.8538.0036.8537.6537.6523,700
May 13, 202137.1037.3336.1736.4136.41113,200
May 12, 202137.3437.7237.0937.2037.2066,600
May 11, 202137.0137.8136.7837.4137.41165,000
May 10, 202138.3838.7637.6037.7437.74102,500
May 07, 202138.9239.0438.5738.6238.6229,200
May 06, 202139.6439.9338.6339.3539.3537,600
May 05, 202139.6040.6439.4239.5439.5451,900
May 04, 202140.0740.2639.2939.4839.4838,400
May 03, 202140.2640.9240.1040.1740.17151,300
Apr 30, 202140.7941.0140.3040.9740.9729,800
Apr 29, 202141.8341.8340.7841.2141.2168,500
Apr 28, 202141.4042.0641.0041.7941.7987,600
Apr 27, 202141.5041.5141.0041.0041.0044,500
Apr 26, 202141.9541.9541.1441.8341.8347,600
Apr 23, 202142.0242.4841.9042.4042.4022,900
Apr 22, 202141.2741.7541.0441.2741.2732,500
Apr 21, 202141.2641.6640.7741.5241.5227,900
Apr 20, 202141.3041.5740.9941.1641.1663,400
Apr 19, 202140.8041.1140.6040.9840.9831,800
Apr 16, 202139.7140.1739.5440.1740.1727,900
Apr 15, 202140.0040.1039.5539.7339.7337,900
Apr 14, 202140.6240.7340.0040.2840.2868,800
Apr 13, 202139.2840.1539.2839.8939.8924,900
Apr 12, 202140.0040.4639.0339.4739.4760,700
Apr 09, 202140.3641.3540.0240.5240.5225,800
Apr 08, 202141.3241.4140.5740.9440.9491,500
Apr 07, 202141.7341.7340.3940.5440.5493,700
Apr 06, 202141.8342.4541.5242.0042.0052,600
Apr 05, 202142.5042.5241.6341.8841.8865,900
Apr 01, 202141.8542.5041.0741.9241.92120,300
Mar 31, 202140.6141.2140.3440.9540.9564,900
Mar 30, 202139.6841.3539.6240.9540.9556,000
Mar 29, 202139.7140.1539.2039.3539.3557,300
Mar 26, 202139.7240.7239.2240.0940.0959,400
Mar 25, 202137.1439.4037.1438.7238.72503,200
Mar 24, 202140.0540.3738.0138.2438.24198,100
Mar 23, 202141.7841.9940.8040.8640.8644,800
Mar 22, 202142.6742.7542.0342.2042.2028,800
Mar 19, 202140.9642.3040.4342.3042.3048,600
Mar 18, 202142.1342.8941.6241.6241.6221,200
Mar 17, 202142.0643.4642.0643.0043.0068,700
Mar 16, 202142.7443.6742.6143.0743.0748,900
Mar 15, 202143.6643.6642.0042.3642.36117,900
Mar 12, 202142.8743.9042.4143.7443.74119,800
Mar 11, 202142.6444.4042.4044.2944.29211,100
Mar 10, 202141.6242.2340.5040.6440.6491,800
Mar 09, 202138.5541.1738.5240.9340.93148,900
Mar 08, 202139.0039.0037.5037.6337.63105,800
Mar 05, 202141.2341.4638.7340.1540.1598,700
Mar 04, 202142.0742.5939.5240.0240.02232,000
Mar 03, 202145.1245.7543.8944.0144.01163,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...