Skip to main content
KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
23.18
-0.46 (-1.94%)
Feb 5, 2025, 9:30 AM EST - Market open

KGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202523.4523.8123.1023.6423.643.63%3,064
Feb 3, 202522.4723.0622.3122.8122.810.60%2,429
Jan 31, 202523.1923.1922.6722.6722.67-1.84%2,081
Jan 30, 202522.8023.1122.4123.1023.101.67%8,348
Jan 29, 202522.7322.9922.7222.7222.720.31%8,813
Jan 28, 202522.6922.7122.5422.6522.65-0.26%1,728
Jan 27, 202522.8222.9022.5722.7122.711.16%4,026
Jan 24, 202522.4222.7722.3122.4522.451.08%18,587
Jan 23, 202521.9322.2121.5622.2122.211.93%13,684
Jan 22, 202522.4322.4321.7921.7921.79-2.86%3,250
Jan 21, 202522.5522.5522.2722.4322.431.18%1,754
Jan 17, 202522.0022.3021.8922.1722.171.98%3,271
Jan 16, 202521.6921.7421.6621.7421.740.60%617
Jan 15, 202521.6921.6921.5121.6121.610.24%3,541
Jan 14, 202521.7121.7121.5521.5621.563.01%1,336
Jan 13, 202521.1321.2020.9220.9320.93-1.18%5,466
Jan 10, 202521.4621.4621.0221.1821.18-2.67%7,667
Jan 8, 202521.8121.8121.5221.7621.76-1.68%7,304
Jan 7, 202522.1122.1921.9422.1322.130.76%1,318
Jan 6, 202522.1822.4621.8921.9721.97-0.61%12,556
Jan 3, 202522.0222.1021.8722.1022.100.34%6,441
Jan 2, 202521.7422.2221.7422.0322.03-1.72%4,085
Dec 31, 202422.5722.6022.4122.4122.41-1.41%6,069
Dec 30, 202422.8422.8422.6622.7322.73-1.81%2,712
Dec 27, 202423.1323.1923.0523.1523.150.19%2,752
Dec 26, 202422.9023.3122.4823.1123.110.43%6,575
Dec 24, 202422.9623.0122.9323.0123.011.53%1,720
Dec 23, 202422.5822.6622.5722.6622.660.22%1,636
Dec 20, 202422.6422.7022.6122.6122.610.55%870
Dec 19, 202422.5522.6122.0222.4922.490.41%2,040
Dec 18, 202422.7622.8322.3622.3922.39-1.43%7,833
Dec 17, 202421.5622.7221.5622.7222.720.17%5,650
Dec 16, 202422.7322.7722.5722.6822.35-0.76%7,938
Dec 13, 202422.3722.8522.3722.8522.52-0.90%1,300
Dec 12, 202423.1623.1623.0623.0622.73-0.29%878
Dec 11, 202423.4823.4822.7523.1322.80-0.08%3,528
Dec 10, 202423.4123.4123.1523.1522.81-5.59%3,250
Dec 9, 202424.2925.0024.2924.5224.177.87%5,947
Dec 6, 202422.9122.9122.5322.7322.400.22%68,875
Dec 5, 202422.3222.6822.3222.6822.350.91%2,105
Dec 4, 202422.6122.6122.3722.4822.15-0.37%4,315
Dec 3, 202422.5022.8322.4022.5622.230.37%6,245
Dec 2, 202422.3622.5022.3522.4822.150.32%1,615
Nov 29, 202422.2122.4322.2122.4122.080.77%928
Nov 27, 202422.1722.3022.1022.2321.912.67%1,947
Nov 26, 202421.7922.1921.4821.6621.34-0.71%2,883
Nov 25, 202421.8922.0621.7721.8121.50-1.00%46,799
Nov 22, 202421.9422.0521.7722.0321.71-2.95%62,043
Nov 21, 202422.6822.7422.5722.7022.37-0.27%4,118
Nov 20, 202422.7322.7822.6722.7622.430.22%3,130
Nov 19, 202422.7222.7222.5922.7122.380.23%2,036
Nov 18, 202422.6122.7022.5222.6622.330.61%3,963
Nov 15, 202422.5922.6322.3722.5222.19-0.38%4,632
Nov 14, 202422.8022.8022.5722.6122.28-1.55%1,290
Nov 13, 202423.1623.2022.9422.9622.631.17%6,287
Nov 12, 202423.0823.5422.6922.7022.37-3.22%9,092
Nov 11, 202423.6023.6523.3523.4523.111.96%3,557
Nov 8, 202423.2523.2522.8223.0022.67-5.19%9,647
Nov 7, 202423.8424.3323.7724.2623.916.31%22,713
Nov 6, 202423.0123.5422.5022.8222.49-4.60%89,423
Nov 5, 202423.5123.9223.5123.9223.573.01%2,715
Nov 4, 202423.3823.4823.1823.2222.881.53%42,436
Nov 1, 202421.4323.1921.4322.8722.54-1.08%97,924
Oct 31, 202423.5123.5123.0923.1222.79-1.87%1,939
Oct 30, 202423.3723.7022.9223.5623.22-0.76%17,242
Oct 29, 202423.6423.8923.6423.7423.40-2.14%11,887
Oct 28, 202425.0025.0023.3224.2623.912.58%23,329
Oct 25, 202423.1823.8523.1023.6523.313.27%48,842
Oct 24, 202423.0623.0622.6722.9022.57-2.18%8,994
Oct 23, 202423.6523.6523.2523.4123.070.77%30,804
Oct 22, 202422.8423.2522.7923.2322.892.88%2,444
Oct 21, 202422.6522.9622.5222.5822.25-0.31%20,101
Oct 18, 202422.8722.8722.3622.6522.323.99%86,652
Oct 17, 202421.9321.9621.5021.7821.47-2.16%5,178
Oct 16, 202422.4322.5422.1622.2621.94-0.58%17,592
Oct 15, 202422.9322.9322.3722.3922.07-5.13%10,563
Oct 14, 202423.8123.8423.6023.6023.26-2.79%1,768
Oct 11, 202423.9324.4323.4824.2823.930.29%9,314
Oct 10, 202424.5524.5924.0524.2123.86-0.38%6,672
Oct 9, 202423.7424.4623.6824.3023.95-2.73%11,976
Oct 8, 202425.1825.6124.5324.9824.62-10.78%26,153
Oct 7, 202426.8428.0026.8428.0027.606.76%32,407
Oct 4, 202426.1426.3425.8726.2325.853.01%16,127
Oct 3, 202425.3525.9824.8825.4625.09-2.64%10,091
Oct 2, 202426.0526.2625.4626.1525.775.32%42,522
Oct 1, 202424.1624.9423.4424.8324.472.56%75,313
Sep 30, 202424.7424.7424.0724.2123.863.59%64,564
Sep 27, 202423.0523.5722.7123.3723.033.68%45,182
Sep 26, 202422.6622.9822.2722.5422.215.87%14,292
Sep 25, 202421.3521.3521.2021.2920.98-2.20%65,218
Sep 24, 202421.1321.9020.9521.7721.469.12%24,059
Sep 23, 202419.8320.0219.7719.9519.660.61%3,624
Sep 20, 202419.9520.0519.6919.8319.540.46%28,857
Sep 19, 202419.6819.7819.5319.7419.462.39%5,902
Sep 18, 202419.4219.4219.2819.2819.00-0.68%3,347
Sep 17, 202419.3319.5019.3319.4119.131.53%5,954
Sep 16, 202419.2519.3419.1219.1218.84-0.20%2,964
Sep 13, 202419.2919.2919.1419.1618.88-0.32%2,189
Sep 12, 202419.3019.3919.1119.2218.94-0.93%3,088
Sep 11, 202419.3119.4619.2019.4019.120.48%4,123