KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
23.12
-0.44 (-1.87%)
Oct 31, 2024, 4:00 PM EDT - Market closed

KGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.5123.5123.0923.1223.12-1.87%1,939
Oct 30, 202423.3723.7022.9223.5623.56-0.76%17,242
Oct 29, 202423.6423.8923.6423.7423.74-2.14%11,900
Oct 28, 202425.0025.0023.3224.2624.262.58%23,329
Oct 25, 202423.1823.8523.1023.6523.653.28%48,842
Oct 24, 202423.0623.0622.6722.9022.90-2.18%9,000
Oct 23, 202423.6523.6523.2523.4123.410.77%30,804
Oct 22, 202422.8423.2522.7923.2323.232.88%2,444
Oct 21, 202422.6522.9622.5222.5822.58-0.31%20,101
Oct 18, 202422.8722.8722.3622.6522.653.99%86,700
Oct 17, 202421.9321.9621.5021.7821.78-2.16%5,200
Oct 16, 202422.4322.5422.1622.2622.26-0.58%17,600
Oct 15, 202422.9322.9322.3722.3922.39-5.13%10,600
Oct 14, 202423.8123.8423.6023.6023.60-2.80%1,800
Oct 11, 202423.9324.4323.4824.2824.280.29%9,314
Oct 10, 202424.5524.5924.0524.2124.21-0.37%6,700
Oct 9, 202423.7424.4623.6824.3024.30-2.72%12,000
Oct 8, 202425.1825.6124.5324.9824.98-10.79%26,200
Oct 7, 202426.8428.0026.8428.0028.006.75%32,407
Oct 4, 202426.1426.3425.8726.2326.233.02%16,127
Oct 3, 202425.3525.9824.8825.4625.46-2.64%10,100
Oct 2, 202426.0526.2625.4626.1526.155.32%42,522
Oct 1, 202424.1624.9423.4424.8324.832.56%75,313
Sep 30, 202424.7424.7424.0724.2124.213.59%64,600
Sep 27, 202423.0523.5722.7123.3723.373.68%45,200
Sep 26, 202422.6622.9822.2722.5422.545.87%14,300
Sep 25, 202421.3521.3521.2021.2921.29-2.20%65,218
Sep 24, 202421.1321.9020.9521.7721.779.12%24,100
Sep 23, 202419.8320.0219.7719.9519.950.61%3,624
Sep 20, 202419.9520.0519.6919.8319.830.46%28,900
Sep 19, 202419.6819.7819.5319.7419.742.39%5,902
Sep 18, 202419.4219.4219.2819.2819.28-0.67%3,347
Sep 17, 202419.3319.5019.3319.4119.411.52%6,000
Sep 16, 202419.2519.3419.1219.1219.12-0.21%3,000
Sep 13, 202419.2919.2919.1419.1619.16-0.31%2,200
Sep 12, 202419.3019.3919.1119.2219.22-0.93%3,100
Sep 11, 202419.3119.4619.2019.4019.400.47%4,123
Sep 10, 202419.3419.4519.1419.3119.31-1.18%7,100
Sep 9, 202419.2219.5419.0019.5419.541.09%21,200
Sep 6, 202419.4019.4719.2319.3319.33-1.43%60,632
Sep 5, 202419.3519.6119.3519.6119.610.72%6,100
Sep 4, 202419.3119.4819.2519.4719.472.42%4,900
Sep 3, 202419.4119.4119.0119.0119.01-2.26%1,824
Aug 30, 202419.6919.6919.3119.4519.450.73%2,803
Aug 29, 202419.1219.3119.0519.3119.312.44%7,000
Aug 28, 202419.4019.4018.7418.8518.85-3.78%38,700
Aug 27, 202419.7519.7519.5919.5919.590.88%4,100
Aug 26, 202419.3719.5119.3719.4219.42-0.41%43,612
Aug 23, 202419.6619.6619.4319.5019.500.10%21,500
Aug 22, 202419.4319.4819.3319.4819.480.15%9,300
Aug 21, 202419.4019.4519.2819.4519.450.26%1,800
Aug 20, 202419.7219.7219.2319.4019.40-1.62%1,900
Aug 19, 202419.6419.8519.6419.7219.721.23%1,500
Aug 16, 202419.3319.5019.3319.4819.480.57%7,500
Aug 15, 202419.3319.3919.3019.3719.370.78%4,400
Aug 14, 202419.1019.2219.0219.2219.22-0.41%1,500
Aug 13, 202419.2319.3019.2019.3019.300.78%39,600
Aug 12, 202419.3919.3919.1519.1519.15-0.31%3,400
Aug 9, 202419.3919.4819.2019.2119.21-1.03%3,200
Aug 8, 202419.3119.4119.3119.4119.410.47%1,024
Aug 7, 202419.4819.6219.2319.3219.320.52%2,134
Aug 6, 202419.2719.2919.2019.2219.22-0.47%1,700
Aug 5, 202418.9919.3318.9319.3119.31-1.08%7,500
Aug 2, 202419.4819.5919.4219.5219.52-1.06%36,500
Aug 1, 202419.9120.0619.6219.7319.73-1.65%4,534
Jul 31, 202420.1120.2819.9820.0620.061.78%9,000
Jul 30, 202419.7220.0219.6019.7119.71-1.15%3,602
Jul 29, 202419.9520.2119.7319.9419.94-0.10%4,212
Jul 26, 202420.2920.2919.9519.9619.96-0.15%3,400
Jul 25, 202419.8520.0619.8519.9919.99-0.50%3,000
Jul 24, 202420.0620.0919.8620.0920.09-0.20%3,100
Jul 23, 202420.1120.3820.1020.1320.13-0.94%1,835
Jul 22, 202420.4720.5320.2620.3220.32-0.39%6,437
Jul 19, 202420.2220.4020.0920.4020.400.89%10,664
Jul 18, 202420.6320.6320.1520.2220.220.35%5,041
Jul 17, 202420.5020.5020.0320.1520.15-1.90%4,461
Jul 16, 202420.3220.6820.2020.5420.542.09%6,405
Jul 15, 202420.3220.3220.0420.1220.12-1.85%11,809
Jul 12, 202420.5820.7920.3620.5020.50-1.49%16,613
Jul 11, 202420.4720.8120.2720.8120.814.78%2,158
Jul 10, 202419.8220.1519.8219.8619.86-1.54%35,820
Jul 9, 202419.9720.2519.8820.1720.170.60%1,850
Jul 8, 202419.9320.0519.8320.0520.050.75%4,265
Jul 5, 202420.0520.0919.9019.9019.90-2.45%2,694
Jul 3, 202419.9020.5419.9020.4020.402.15%64,576
Jul 2, 202419.7220.0319.7219.9719.971.06%5,861
Jul 1, 202419.8119.9319.6519.7619.760.56%4,272
Jun 28, 202419.9119.9119.3919.6519.650.05%109,934
Jun 27, 202419.7819.7819.6419.6419.64-1.55%2,374
Jun 26, 202419.8219.9519.7919.9519.951.27%2,087
Jun 25, 202419.8019.8019.7019.7019.70-1.45%2,932
Jun 24, 202419.8820.0119.8319.9919.991.99%3,484
Jun 21, 202419.9219.9819.5119.6019.60-2.20%2,489
Jun 20, 202420.2620.4420.0320.0420.04-1.52%23,802
Jun 18, 202420.1720.3720.1720.3520.350.49%3,778
Jun 17, 202420.1620.2520.1020.2520.250.65%4,656
Jun 14, 202420.1820.2920.1220.1220.12-0.89%5,327
Jun 13, 202420.5020.5820.3020.3020.30-0.20%10,727
Jun 12, 202420.4720.4720.2720.3420.340.74%10,541
Jun 11, 202420.2920.4620.1620.1920.19-1.56%3,533