KraneShares MSCI China Clean Technology Index ETF (KGRN)

KGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	27.91	27.91	27.50	27.66	27.66	-0.71%	8,365
Jan 28, 2026	28.03	28.03	27.73	27.86	27.86	0.47%	7,552
Jan 27, 2026	27.97	28.18	27.53	27.73	27.73	0.09%	12,941
Jan 26, 2026	27.57	27.82	27.50	27.71	27.71	-0.70%	9,658
Jan 23, 2026	27.79	27.90	27.76	27.90	27.90	0.38%	13,109
Jan 22, 2026	27.78	27.96	27.60	27.79	27.79	0.70%	5,949
Jan 21, 2026	27.47	27.65	27.30	27.60	27.60	1.77%	10,327
Jan 20, 2026	27.40	27.64	27.00	27.12	27.12	-1.92%	31,798
Jan 16, 2026	27.84	28.55	27.57	27.65	27.65	-1.49%	14,192
Jan 15, 2026	28.08	28.19	27.82	28.07	28.07	0.39%	2,210
Jan 14, 2026	28.15	28.15	27.80	27.96	27.96	-1.20%	9,665
Jan 13, 2026	28.70	28.70	28.13	28.30	28.30	-0.74%	33,690
Jan 12, 2026	28.00	28.63	28.00	28.51	28.51	2.78%	17,494
Jan 9, 2026	27.85	27.86	27.62	27.74	27.74	-0.26%	5,709
Jan 8, 2026	27.72	27.94	27.62	27.81	27.81	1.09%	14,127
Jan 7, 2026	27.71	27.71	27.35	27.51	27.51	-0.78%	32,575
Jan 6, 2026	27.91	27.97	27.66	27.73	27.73	-0.15%	21,329
Jan 5, 2026	27.91	27.91	27.30	27.77	27.77	-0.47%	32,255
Jan 2, 2026	27.67	27.90	27.51	27.90	27.90	3.37%	21,670
Dec 31, 2025	27.53	27.53	26.73	26.99	26.99	-1.93%	25,395
Dec 30, 2025	27.59	27.70	27.52	27.52	27.52	0.22%	10,684
Dec 29, 2025	27.62	27.62	27.25	27.46	27.46	-1.12%	12,316
Dec 26, 2025	27.37	27.77	27.20	27.77	27.77	2.74%	6,167
Dec 24, 2025	27.17	27.23	27.03	27.03	27.03	-0.11%	3,245
Dec 23, 2025	27.14	27.21	27.05	27.06	27.06	-1.42%	19,202
Dec 22, 2025	27.60	27.60	27.19	27.45	27.45	-0.72%	6,756
Dec 19, 2025	27.27	27.65	27.24	27.65	27.42	2.10%	9,061
Dec 18, 2025	27.05	27.22	26.86	27.08	26.85	0.15%	28,889
Dec 17, 2025	27.24	27.31	26.96	27.04	26.81	0.04%	13,658
Dec 16, 2025	27.12	27.26	26.93	27.03	26.80	-1.31%	32,278
Dec 15, 2025	27.54	27.78	27.22	27.39	27.16	-0.76%	8,404
Dec 12, 2025	27.67	27.85	27.50	27.60	27.37	-0.44%	5,582
Dec 11, 2025	27.76	27.81	27.50	27.72	27.49	-0.42%	10,334
Dec 10, 2025	27.56	27.90	27.56	27.84	27.61	-0.36%	7,286
Dec 9, 2025	27.95	27.95	27.78	27.94	27.71	-1.10%	3,890
Dec 8, 2025	28.12	28.27	27.98	28.25	28.01	0.14%	54,000
Dec 5, 2025	28.08	28.31	28.08	28.21	27.97	1.32%	12,577
Dec 4, 2025	27.79	28.04	27.79	27.84	27.61	0.66%	2,033
Dec 3, 2025	27.67	28.08	27.34	27.66	27.43	-0.82%	109,204
Dec 2, 2025	27.96	28.45	27.89	27.89	27.66	-0.96%	45,125
Dec 1, 2025	28.34	28.58	28.00	28.16	27.93	-0.67%	113,862
Nov 28, 2025	28.35	28.54	28.30	28.35	28.11	0.78%	13,295
Nov 26, 2025	28.22	28.59	28.13	28.13	27.90	-0.46%	2,827
Nov 25, 2025	28.30	28.40	28.07	28.26	28.02	0.72%	43,697
Nov 24, 2025	27.91	28.25	27.70	28.06	27.83	1.77%	7,477
Nov 21, 2025	27.31	27.64	27.13	27.57	27.34	0.07%	15,679
Nov 20, 2025	28.38	28.39	27.55	27.55	27.32	-3.35%	17,927
Nov 19, 2025	28.55	28.71	28.36	28.50	28.27	-0.91%	5,293
Nov 18, 2025	28.78	29.11	28.52	28.77	28.53	-1.30%	41,440
Nov 17, 2025	29.50	30.02	29.12	29.15	28.90	-1.46%	19,693

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.