KURE - KraneShares MSCI All China Health Care Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202025.7825.7825.2825.4625.4610,327
Feb 24, 202025.1425.1824.8125.1825.1813,300
Feb 21, 202025.4125.5725.4125.5625.5611,100
Feb 20, 202025.4425.5825.1825.1925.1921,400
Feb 19, 202025.8425.8425.4325.5925.5931,000
Feb 18, 202025.6626.1525.6625.9925.9942,500
Feb 14, 202025.5325.5525.3125.4325.4338,700
Feb 13, 202025.7425.7425.4425.5325.53199,900
Feb 12, 202025.7625.8025.6125.7825.7813,000
Feb 11, 202025.5025.5525.3325.4225.4275,700
Feb 10, 202024.9025.3624.9025.1825.1818,100
Feb 07, 202024.8225.1624.6024.6224.6213,700
Feb 06, 202025.6525.6525.0525.3025.3019,700
Feb 05, 202024.9825.1324.8424.9724.9727,100
Feb 04, 202024.0124.5424.0124.5424.5413,700
Feb 03, 202022.9523.4222.9523.2523.259,800
Jan 31, 202022.7222.9522.5222.6022.6017,900
Jan 30, 202023.1623.2922.9623.2823.288,800
Jan 29, 202023.8923.8923.6523.8023.808,500
Jan 28, 202023.3523.4023.0023.3023.307,700
Jan 27, 202023.1923.3522.8423.1223.1216,200
Jan 24, 202024.5724.5724.1124.2024.208,800
Jan 23, 202024.6924.6924.2324.4724.4727,200
Jan 22, 202025.3225.3224.8725.0625.0616,200
Jan 21, 202025.4625.4725.1925.3325.3323,900
Jan 17, 202025.0025.1725.0025.0225.022,800
Jan 16, 202024.6224.6824.5624.5824.582,900
Jan 15, 202024.1924.3624.0724.1924.191,700
Jan 14, 202024.1424.2424.1024.1524.1510,700
Jan 13, 202024.0024.4624.0024.4224.4210,400
Jan 10, 202024.0024.1323.7423.8323.833,600
Jan 09, 202023.9123.9123.7923.8523.859,200
Jan 08, 202023.0723.4523.0723.3823.385,000
Jan 07, 202023.1123.3023.1123.3023.30600
Jan 06, 202022.7323.2222.7322.8622.8639,800
Jan 03, 202023.2123.4123.2023.4123.412,800
Jan 02, 202023.2423.6923.2423.5723.579,100
Dec 31, 201923.2223.2223.1123.1123.115,700
Dec 30, 201922.7923.0322.6922.8522.853,600
Dec 27, 201922.7123.2022.7123.0023.008,600
Dec 26, 201922.8723.2222.8723.0823.082,800
Dec 24, 201922.8622.8622.8622.8622.86300
Dec 23, 201922.6322.9422.6322.9322.934,000
Dec 20, 201922.8522.8522.8522.8522.85200
Dec 19, 201923.1523.1622.9823.1023.106,900
Dec 18, 201923.2123.2122.9723.0623.0650,300
Dec 17, 201923.1923.4423.0723.3523.3598,700
Dec 16, 201922.8223.0022.8222.9522.958,200
Dec 13, 201922.8822.9122.6622.6622.665,000
Dec 12, 201922.6422.7022.4722.7022.703,100
Dec 11, 201922.2922.3022.2822.3022.3016,000
Dec 10, 201922.3222.3322.2722.2922.29800
Dec 09, 201922.1722.1822.0922.1222.124,400
Dec 06, 201922.6922.7622.6522.6922.699,500
Dec 05, 201922.3722.4222.3722.4222.42100
Dec 04, 201922.1222.1522.0922.1522.151,500
Dec 03, 201921.8621.9021.7121.8421.845,600
Dec 02, 201922.1522.1521.8221.9021.9013,000
Nov 29, 201922.6022.6022.0622.0622.0632,800
Nov 27, 201923.1923.2423.1623.2123.212,300
Nov 26, 201923.1623.2423.1623.2423.241,500
Nov 25, 201923.1123.1423.0023.0023.003,700
Nov 22, 201923.4623.4623.0923.0923.0918,100
Nov 21, 201923.7823.9323.7823.9023.9029,000
Nov 20, 201923.9624.2123.8423.8423.8436,300
Nov 19, 201924.1224.3024.0724.2524.2559,200
Nov 18, 201923.7923.7923.4423.5123.5141,500
Nov 15, 201923.7923.8523.7423.8523.853,500
Nov 14, 201923.8624.0323.8523.8923.8920,100
Nov 13, 201923.5523.6323.5323.6323.63500
Nov 12, 201923.4923.6223.4923.5323.535,900
Nov 11, 201923.4523.6723.4523.6323.636,700
Nov 08, 201924.2424.2423.8924.1024.1023,100
Nov 07, 201923.9124.3823.9124.2624.2629,400
Nov 06, 201923.7523.8823.7023.8323.8390,200
Nov 05, 201923.9923.9923.7223.7623.765,600
Nov 04, 201923.9724.0523.8523.9223.9222,000
Nov 01, 201923.5723.6123.4423.4923.493,900
Oct 31, 201923.3823.4023.2523.4023.4030,000
Oct 30, 201922.9523.1022.9423.1023.10700
Oct 29, 201922.9023.0922.9023.0423.042,900
Oct 28, 201922.9823.0622.8522.9322.9350,300
Oct 25, 201922.4222.4522.4022.4522.452,300
Oct 24, 201921.9821.9821.8821.9521.953,200
Oct 23, 201922.0022.0722.0022.0722.07600
Oct 22, 201922.2522.2922.2522.2922.29200
Oct 21, 201922.0722.1722.0722.0822.0812,900
Oct 18, 201922.2822.2822.2422.2422.241,500
Oct 17, 201922.2722.3122.2722.3122.31300
Oct 16, 201922.3122.3122.2922.2922.2920,800
Oct 15, 201922.3022.3022.2022.2522.253,200
Oct 14, 201922.2222.2522.0222.0222.022,400
Oct 11, 201922.0022.0921.9521.9521.9510,300
Oct 10, 201921.7922.0021.5222.0022.003,600
Oct 09, 201921.2921.3421.2921.2921.291,200
Oct 08, 201921.2021.2821.2021.2221.2239,500
Oct 07, 201921.3021.3021.2221.2421.24600
Oct 04, 201921.2821.2821.2421.2521.251,800
Oct 03, 201921.2021.2821.1821.2421.2423,300
Oct 02, 201920.8820.8920.7920.8920.892,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...