KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
26.69
+1.02 (3.97%)
May 12, 2025, 4:00 PM - Market closed
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.79 | 26.90 | 26.31 | 26.69 | 26.69 | 3.97% | 12,568 |
| May 9, 2025 | 25.80 | 26.02 | 25.52 | 25.67 | 25.67 | -0.41% | 9,511 |
| May 8, 2025 | 25.37 | 25.87 | 25.37 | 25.78 | 25.78 | 1.75% | 23,427 |
| May 7, 2025 | 25.40 | 25.66 | 25.25 | 25.33 | 25.33 | -1.78% | 4,557 |
| May 6, 2025 | 25.60 | 26.12 | 25.60 | 25.79 | 25.79 | 0.56% | 120,456 |
| May 5, 2025 | 25.70 | 25.91 | 25.44 | 25.65 | 25.65 | -0.36% | 10,494 |
| May 2, 2025 | 25.77 | 25.79 | 25.54 | 25.74 | 25.74 | 3.79% | 20,063 |
| May 1, 2025 | 24.99 | 24.99 | 24.80 | 24.80 | 24.80 | 0.14% | 1,185 |
| Apr 30, 2025 | 24.90 | 24.95 | 24.71 | 24.77 | 24.77 | 0.08% | 7,362 |
| Apr 29, 2025 | 24.18 | 24.90 | 24.18 | 24.74 | 24.74 | -0.75% | 2,896 |
| Apr 28, 2025 | 25.14 | 25.14 | 24.79 | 24.93 | 24.93 | 0.15% | 1,757 |
| Apr 25, 2025 | 25.58 | 25.58 | 24.86 | 24.89 | 24.89 | -0.79% | 3,385 |
| Apr 24, 2025 | 25.39 | 25.39 | 24.88 | 25.09 | 25.09 | -0.78% | 5,254 |
| Apr 23, 2025 | 25.05 | 25.45 | 24.70 | 25.29 | 25.29 | 3.65% | 70,511 |
| Apr 22, 2025 | 24.30 | 24.40 | 23.89 | 24.40 | 24.40 | 3.48% | 4,641 |
| Apr 21, 2025 | 23.77 | 24.16 | 23.20 | 23.58 | 23.58 | -0.41% | 10,582 |
| Apr 17, 2025 | 23.78 | 24.15 | 23.59 | 23.68 | 23.68 | 0.25% | 13,384 |
| Apr 16, 2025 | 23.78 | 24.24 | 23.58 | 23.62 | 23.62 | -3.30% | 1,867 |
| Apr 15, 2025 | 24.40 | 24.79 | 24.23 | 24.43 | 24.43 | -0.66% | 2,142 |
| Apr 14, 2025 | 24.60 | 24.73 | 24.49 | 24.59 | 24.59 | 0.48% | 3,916 |
| Apr 11, 2025 | 24.09 | 24.47 | 23.87 | 24.47 | 24.47 | 5.67% | 4,717 |
| Apr 10, 2025 | 23.47 | 23.77 | 23.06 | 23.16 | 23.16 | 0.33% | 8,661 |
| Apr 9, 2025 | 22.26 | 23.35 | 22.02 | 23.08 | 23.08 | 7.95% | 6,110 |
| Apr 8, 2025 | 22.91 | 23.12 | 21.31 | 21.38 | 21.38 | -2.29% | 29,514 |
| Apr 7, 2025 | 22.12 | 22.58 | 21.78 | 21.88 | 21.88 | -8.76% | 10,181 |
| Apr 4, 2025 | 24.15 | 24.43 | 23.59 | 23.98 | 23.98 | -5.78% | 15,489 |
| Apr 3, 2025 | 25.32 | 25.94 | 25.32 | 25.45 | 25.45 | -1.36% | 7,411 |
| Apr 2, 2025 | 25.74 | 25.84 | 25.57 | 25.80 | 25.80 | 0.47% | 4,214 |
| Apr 1, 2025 | 25.60 | 25.73 | 25.60 | 25.68 | 25.68 | - | 5,655 |
| Mar 31, 2025 | 25.29 | 25.68 | 25.10 | 25.68 | 25.68 | 0.75% | 9,844 |
| Mar 28, 2025 | 25.75 | 25.75 | 25.49 | 25.49 | 25.49 | -2.31% | 7,514 |
| Mar 27, 2025 | 26.01 | 26.15 | 25.77 | 26.09 | 26.09 | 0.12% | 5,085 |
| Mar 26, 2025 | 26.21 | 26.39 | 26.03 | 26.06 | 26.06 | 0.08% | 6,976 |
| Mar 25, 2025 | 26.26 | 26.33 | 25.90 | 26.04 | 26.04 | -1.03% | 3,504 |
| Mar 24, 2025 | 26.40 | 26.43 | 26.17 | 26.31 | 26.31 | 0.53% | 2,695 |
| Mar 21, 2025 | 26.13 | 26.25 | 26.05 | 26.17 | 26.17 | -2.57% | 12,743 |
| Mar 20, 2025 | 27.18 | 27.48 | 26.80 | 26.86 | 26.86 | -3.69% | 42,197 |
| Mar 19, 2025 | 27.80 | 27.99 | 27.45 | 27.89 | 27.89 | 1.28% | 9,732 |
| Mar 18, 2025 | 27.94 | 27.97 | 27.47 | 27.54 | 27.54 | -0.30% | 23,186 |
| Mar 17, 2025 | 27.29 | 27.83 | 26.96 | 27.62 | 27.62 | 0.73% | 6,137 |
| Mar 14, 2025 | 27.46 | 27.72 | 27.14 | 27.42 | 27.42 | 1.90% | 10,149 |
| Mar 13, 2025 | 27.00 | 27.19 | 26.78 | 26.91 | 26.91 | -1.52% | 19,026 |
| Mar 12, 2025 | 27.40 | 27.40 | 27.05 | 27.33 | 27.33 | -1.28% | 7,413 |
| 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 |