KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
27.18
-0.50 (-1.80%)
Mar 12, 2025, 10:29 AM EST - Market open
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 27.32 | 27.68 | 27.10 | 27.68 | 27.68 | 4.96% | 19,926 |
| Mar 10, 2025 | 26.47 | 26.85 | 25.99 | 26.37 | 26.37 | -1.57% | 9,527 |
| Mar 7, 2025 | 26.67 | 27.16 | 26.29 | 26.79 | 26.79 | 0.53% | 8,168 |
| Mar 6, 2025 | 26.77 | 26.97 | 26.50 | 26.65 | 26.65 | 0.87% | 6,806 |
| Mar 5, 2025 | 26.06 | 26.46 | 26.00 | 26.42 | 26.42 | 2.84% | 37,194 |
| Mar 4, 2025 | 25.38 | 25.93 | 25.27 | 25.69 | 25.69 | 0.65% | 13,951 |
| Mar 3, 2025 | 26.09 | 26.12 | 25.20 | 25.52 | 25.52 | -1.76% | 6,942 |
| Feb 28, 2025 | 25.92 | 26.18 | 25.67 | 25.98 | 25.98 | -3.86% | 13,017 |
| Feb 27, 2025 | 27.13 | 27.21 | 26.80 | 27.02 | 27.02 | -1.01% | 13,103 |
| Feb 26, 2025 | 27.01 | 27.30 | 27.01 | 27.30 | 27.30 | 5.16% | 9,415 |
| Feb 25, 2025 | 26.39 | 26.65 | 25.91 | 25.96 | 25.96 | 1.19% | 25,478 |
| Feb 24, 2025 | 26.15 | 26.26 | 25.42 | 25.66 | 25.66 | -3.66% | 39,877 |
| Feb 21, 2025 | 26.86 | 27.05 | 26.50 | 26.63 | 26.63 | 3.50% | 48,014 |
| Feb 20, 2025 | 26.23 | 26.42 | 25.73 | 25.73 | 25.73 | -1.57% | 47,161 |
| Feb 19, 2025 | 25.96 | 26.35 | 25.96 | 26.14 | 26.14 | 1.95% | 3,996 |
| Feb 18, 2025 | 25.81 | 25.85 | 25.45 | 25.64 | 25.64 | 0.48% | 8,413 |
| Feb 14, 2025 | 25.63 | 25.63 | 25.35 | 25.52 | 25.52 | 4.41% | 5,376 |
| Feb 13, 2025 | 24.10 | 24.55 | 24.02 | 24.44 | 24.44 | -1.13% | 18,186 |
| Feb 12, 2025 | 24.50 | 24.94 | 24.15 | 24.72 | 24.72 | 2.53% | 11,031 |
| Feb 11, 2025 | 24.15 | 24.43 | 24.02 | 24.11 | 24.11 | -2.12% | 5,408 |
| Feb 10, 2025 | 24.63 | 24.68 | 24.47 | 24.63 | 24.63 | 1.24% | 10,350 |
| Feb 7, 2025 | 24.62 | 24.63 | 24.18 | 24.33 | 24.33 | 2.12% | 4,761 |
| Feb 6, 2025 | 23.78 | 23.89 | 23.78 | 23.83 | 23.83 | 2.83% | 1,722 |
| Feb 5, 2025 | 23.33 | 23.33 | 23.11 | 23.17 | 23.17 | -1.98% | 1,832 |
| Feb 4, 2025 | 23.45 | 23.81 | 23.10 | 23.64 | 23.64 | 3.63% | 3,064 |
| Feb 3, 2025 | 22.47 | 23.06 | 22.31 | 22.81 | 22.81 | 0.60% | 2,429 |
| Jan 31, 2025 | 23.19 | 23.19 | 22.67 | 22.67 | 22.67 | -1.84% | 2,081 |
| Jan 30, 2025 | 22.80 | 23.11 | 22.41 | 23.10 | 23.10 | 1.67% | 8,348 |
| Jan 29, 2025 | 22.73 | 22.99 | 22.72 | 22.72 | 22.72 | 0.31% | 8,813 |
| Jan 28, 2025 | 22.69 | 22.71 | 22.54 | 22.65 | 22.65 | -0.26% | 1,728 |
| Jan 27, 2025 | 22.82 | 22.90 | 22.57 | 22.71 | 22.71 | 1.16% | 4,026 |
| Jan 24, 2025 | 22.42 | 22.77 | 22.31 | 22.45 | 22.45 | 1.08% | 18,587 |
| Jan 23, 2025 | 21.93 | 22.21 | 21.56 | 22.21 | 22.21 | 1.93% | 13,684 |
| Jan 22, 2025 | 22.43 | 22.43 | 21.79 | 21.79 | 21.79 | -2.86% | 3,250 |
| Jan 21, 2025 | 22.55 | 22.55 | 22.27 | 22.43 | 22.43 | 1.18% | 1,754 |
| Jan 17, 2025 | 22.00 | 22.30 | 21.89 | 22.17 | 22.17 | 1.98% | 3,271 |
| Jan 16, 2025 | 21.69 | 21.74 | 21.66 | 21.74 | 21.74 | 0.60% | 617 |
| Jan 15, 2025 | 21.69 | 21.69 | 21.51 | 21.61 | 21.61 | 0.24% | 3,541 |
| Jan 14, 2025 | 21.71 | 21.71 | 21.55 | 21.56 | 21.56 | 3.01% | 1,336 |
| Jan 13, 2025 | 21.13 | 21.20 | 20.92 | 20.93 | 20.93 | -1.18% | 5,466 |
| Jan 10, 2025 | 21.46 | 21.46 | 21.02 | 21.18 | 21.18 | -2.67% | 7,667 |
| Jan 8, 2025 | 21.81 | 21.81 | 21.52 | 21.76 | 21.76 | -1.68% | 7,304 |
| Jan 7, 2025 | 22.11 | 22.19 | 21.94 | 22.13 | 22.13 | 0.76% | 1,318 |
| Jan 6, 2025 | 22.18 | 22.46 | 21.89 | 21.97 | 21.97 | -0.61% | 12,556 |
| Jan 3, 2025 | 22.02 | 22.10 | 21.87 | 22.10 | 22.10 | 0.34% | 6,441 |
| Jan 2, 2025 | 21.74 | 22.22 | 21.74 | 22.03 | 22.03 | -1.72% | 4,085 |
| Dec 31, 2024 | 22.57 | 22.60 | 22.41 | 22.41 | 22.41 | -1.41% | 6,069 |
| Dec 30, 2024 | 22.84 | 22.84 | 22.66 | 22.73 | 22.73 | -1.81% | 2,712 |
| Dec 27, 2024 | 23.13 | 23.19 | 23.05 | 23.15 | 23.15 | 0.19% | 2,752 |
| Dec 26, 2024 | 22.90 | 23.31 | 22.48 | 23.11 | 23.11 | 0.43% | 6,575 |