KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
22.03
-0.67 (-2.95%)
Nov 22, 2024, 4:00 PM EST - Market closed
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 21.94 | 22.05 | 21.77 | 22.03 | 22.03 | -2.95% | 62,043 |
| Nov 21, 2024 | 22.68 | 22.74 | 22.57 | 22.70 | 22.70 | -0.27% | 4,118 |
| Nov 20, 2024 | 22.73 | 22.78 | 22.67 | 22.76 | 22.76 | 0.22% | 3,130 |
| Nov 19, 2024 | 22.72 | 22.72 | 22.59 | 22.71 | 22.71 | 0.23% | 2,036 |
| Nov 18, 2024 | 22.61 | 22.70 | 22.52 | 22.66 | 22.66 | 0.61% | 3,963 |
| Nov 15, 2024 | 22.59 | 22.63 | 22.37 | 22.52 | 22.52 | -0.38% | 4,632 |
| Nov 14, 2024 | 22.80 | 22.80 | 22.57 | 22.61 | 22.61 | -1.55% | 1,290 |
| Nov 13, 2024 | 23.16 | 23.20 | 22.94 | 22.96 | 22.96 | 1.17% | 6,287 |
| Nov 12, 2024 | 23.08 | 23.54 | 22.69 | 22.70 | 22.70 | -3.22% | 9,092 |
| Nov 11, 2024 | 23.60 | 23.65 | 23.35 | 23.45 | 23.45 | 1.96% | 3,557 |
| Nov 8, 2024 | 23.25 | 23.25 | 22.82 | 23.00 | 23.00 | -5.19% | 9,647 |
| Nov 7, 2024 | 23.84 | 24.33 | 23.77 | 24.26 | 24.26 | 6.31% | 22,713 |
| Nov 6, 2024 | 23.01 | 23.54 | 22.50 | 22.82 | 22.82 | -4.60% | 89,423 |
| Nov 5, 2024 | 23.51 | 23.92 | 23.51 | 23.92 | 23.92 | 3.01% | 2,715 |
| Nov 4, 2024 | 23.38 | 23.48 | 23.18 | 23.22 | 23.22 | 1.53% | 42,436 |
| Nov 1, 2024 | 21.43 | 23.19 | 21.43 | 22.87 | 22.87 | -1.08% | 97,924 |
| Oct 31, 2024 | 23.51 | 23.51 | 23.09 | 23.12 | 23.12 | -1.87% | 1,939 |
| Oct 30, 2024 | 23.37 | 23.70 | 22.92 | 23.56 | 23.56 | -0.76% | 17,242 |
| Oct 29, 2024 | 23.64 | 23.89 | 23.64 | 23.74 | 23.74 | -2.14% | 11,887 |
| Oct 28, 2024 | 25.00 | 25.00 | 23.32 | 24.26 | 24.26 | 2.58% | 23,329 |
| Oct 25, 2024 | 23.18 | 23.85 | 23.10 | 23.65 | 23.65 | 3.27% | 48,842 |
| Oct 24, 2024 | 23.06 | 23.06 | 22.67 | 22.90 | 22.90 | -2.18% | 8,994 |
| Oct 23, 2024 | 23.65 | 23.65 | 23.25 | 23.41 | 23.41 | 0.77% | 30,804 |
| Oct 22, 2024 | 22.84 | 23.25 | 22.79 | 23.23 | 23.23 | 2.88% | 2,444 |
| Oct 21, 2024 | 22.65 | 22.96 | 22.52 | 22.58 | 22.58 | -0.31% | 20,101 |
| Oct 18, 2024 | 22.87 | 22.87 | 22.36 | 22.65 | 22.65 | 3.99% | 86,652 |
| Oct 17, 2024 | 21.93 | 21.96 | 21.50 | 21.78 | 21.78 | -2.16% | 5,178 |
| Oct 16, 2024 | 22.43 | 22.54 | 22.16 | 22.26 | 22.26 | -0.58% | 17,592 |
| Oct 15, 2024 | 22.93 | 22.93 | 22.37 | 22.39 | 22.39 | -5.13% | 10,563 |
| Oct 14, 2024 | 23.81 | 23.84 | 23.60 | 23.60 | 23.60 | -2.79% | 1,768 |
| Oct 11, 2024 | 23.93 | 24.43 | 23.48 | 24.28 | 24.28 | 0.29% | 9,314 |
| Oct 10, 2024 | 24.55 | 24.59 | 24.05 | 24.21 | 24.21 | -0.38% | 6,672 |
| Oct 9, 2024 | 23.74 | 24.46 | 23.68 | 24.30 | 24.30 | -2.73% | 11,976 |
| Oct 8, 2024 | 25.18 | 25.61 | 24.53 | 24.98 | 24.98 | -10.78% | 26,153 |
| Oct 7, 2024 | 26.84 | 28.00 | 26.84 | 28.00 | 28.00 | 6.76% | 32,407 |
| Oct 4, 2024 | 26.14 | 26.34 | 25.87 | 26.23 | 26.23 | 3.01% | 16,127 |
| Oct 3, 2024 | 25.35 | 25.98 | 24.88 | 25.46 | 25.46 | -2.64% | 10,091 |
| Oct 2, 2024 | 26.05 | 26.26 | 25.46 | 26.15 | 26.15 | 5.32% | 42,522 |
| Oct 1, 2024 | 24.16 | 24.94 | 23.44 | 24.83 | 24.83 | 2.56% | 75,313 |
| Sep 30, 2024 | 24.74 | 24.74 | 24.07 | 24.21 | 24.21 | 3.59% | 64,564 |
| Sep 27, 2024 | 23.05 | 23.57 | 22.71 | 23.37 | 23.37 | 3.68% | 45,182 |
| Sep 26, 2024 | 22.66 | 22.98 | 22.27 | 22.54 | 22.54 | 5.87% | 14,292 |
| Sep 25, 2024 | 21.35 | 21.35 | 21.20 | 21.29 | 21.29 | -2.20% | 65,218 |
| Sep 24, 2024 | 21.13 | 21.90 | 20.95 | 21.77 | 21.77 | 9.12% | 24,059 |
| Sep 23, 2024 | 19.83 | 20.02 | 19.77 | 19.95 | 19.95 | 0.61% | 3,624 |
| Sep 20, 2024 | 19.95 | 20.05 | 19.69 | 19.83 | 19.83 | 0.46% | 28,857 |
| Sep 19, 2024 | 19.68 | 19.78 | 19.53 | 19.74 | 19.74 | 2.39% | 5,902 |
| Sep 18, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 19.28 | -0.68% | 3,347 |
| Sep 17, 2024 | 19.33 | 19.50 | 19.33 | 19.41 | 19.41 | 1.53% | 5,954 |
| Sep 16, 2024 | 19.25 | 19.34 | 19.12 | 19.12 | 19.12 | -0.20% | 2,964 |
| Sep 13, 2024 | 19.29 | 19.29 | 19.14 | 19.16 | 19.16 | -0.32% | 2,189 |
| Sep 12, 2024 | 19.30 | 19.39 | 19.11 | 19.22 | 19.22 | -0.93% | 3,088 |
| Sep 11, 2024 | 19.31 | 19.46 | 19.20 | 19.40 | 19.40 | 0.48% | 4,123 |
| Sep 10, 2024 | 19.34 | 19.45 | 19.14 | 19.31 | 19.31 | -1.19% | 7,086 |
| Sep 9, 2024 | 19.22 | 19.54 | 19.00 | 19.54 | 19.54 | 1.09% | 21,177 |
| Sep 6, 2024 | 19.40 | 19.47 | 19.23 | 19.33 | 19.33 | -1.43% | 60,632 |
| Sep 5, 2024 | 19.35 | 19.61 | 19.35 | 19.61 | 19.61 | 0.72% | 6,091 |
| Sep 4, 2024 | 19.31 | 19.48 | 19.25 | 19.47 | 19.47 | 2.42% | 4,897 |
| Sep 3, 2024 | 19.41 | 19.41 | 19.01 | 19.01 | 19.01 | -2.26% | 1,824 |
| Aug 30, 2024 | 19.69 | 19.69 | 19.31 | 19.45 | 19.45 | 0.73% | 2,803 |
| Aug 29, 2024 | 19.12 | 19.31 | 19.05 | 19.31 | 19.31 | 2.44% | 6,952 |
| Aug 28, 2024 | 19.40 | 19.40 | 18.74 | 18.85 | 18.85 | -3.78% | 38,653 |
| Aug 27, 2024 | 19.75 | 19.75 | 19.59 | 19.59 | 19.59 | 0.88% | 4,052 |
| Aug 26, 2024 | 19.37 | 19.51 | 19.37 | 19.42 | 19.42 | -0.41% | 43,612 |
| Aug 23, 2024 | 19.66 | 19.66 | 19.43 | 19.50 | 19.50 | 0.10% | 21,497 |
| Aug 22, 2024 | 19.43 | 19.48 | 19.33 | 19.48 | 19.48 | 0.15% | 9,261 |
| Aug 21, 2024 | 19.40 | 19.45 | 19.28 | 19.45 | 19.45 | 0.26% | 1,800 |
| Aug 20, 2024 | 19.72 | 19.72 | 19.23 | 19.40 | 19.40 | -1.63% | 1,895 |
| Aug 19, 2024 | 19.64 | 19.85 | 19.64 | 19.72 | 19.72 | 1.23% | 1,467 |
| Aug 16, 2024 | 19.33 | 19.50 | 19.33 | 19.48 | 19.48 | 0.55% | 7,484 |
| Aug 15, 2024 | 19.33 | 19.39 | 19.30 | 19.37 | 19.37 | 0.80% | 4,390 |
| Aug 14, 2024 | 19.10 | 19.22 | 19.02 | 19.22 | 19.22 | -0.41% | 1,458 |
| Aug 13, 2024 | 19.23 | 19.30 | 19.20 | 19.30 | 19.30 | 0.78% | 39,594 |
| Aug 12, 2024 | 19.39 | 19.39 | 19.15 | 19.15 | 19.15 | -0.31% | 3,359 |
| Aug 9, 2024 | 19.39 | 19.48 | 19.20 | 19.21 | 19.21 | -1.04% | 3,167 |
| Aug 8, 2024 | 19.31 | 19.41 | 19.31 | 19.41 | 19.41 | 0.46% | 1,024 |
| Aug 7, 2024 | 19.48 | 19.62 | 19.23 | 19.32 | 19.32 | 0.54% | 2,134 |
| Aug 6, 2024 | 19.28 | 19.29 | 19.20 | 19.22 | 19.22 | -0.47% | 1,650 |
| Aug 5, 2024 | 18.99 | 19.33 | 18.93 | 19.31 | 19.31 | -1.08% | 7,478 |
| Aug 2, 2024 | 19.48 | 19.59 | 19.42 | 19.52 | 19.52 | -1.06% | 36,462 |
| Aug 1, 2024 | 19.91 | 20.06 | 19.62 | 19.73 | 19.73 | -1.62% | 4,534 |
| Jul 31, 2024 | 20.11 | 20.28 | 19.98 | 20.06 | 20.06 | 1.77% | 8,959 |
| Jul 30, 2024 | 19.72 | 20.02 | 19.60 | 19.71 | 19.71 | -1.17% | 3,602 |
| Jul 29, 2024 | 19.95 | 20.21 | 19.73 | 19.94 | 19.94 | -0.10% | 4,212 |
| Jul 26, 2024 | 20.29 | 20.29 | 19.95 | 19.96 | 19.96 | -0.14% | 3,359 |
| Jul 25, 2024 | 19.85 | 20.06 | 19.85 | 19.99 | 19.99 | -0.52% | 2,975 |
| Jul 24, 2024 | 20.06 | 20.09 | 19.86 | 20.09 | 20.09 | -0.20% | 3,082 |
| Jul 23, 2024 | 20.11 | 20.38 | 20.10 | 20.13 | 20.13 | -0.93% | 1,835 |
| Jul 22, 2024 | 20.47 | 20.53 | 20.26 | 20.32 | 20.32 | -0.39% | 6,437 |
| Jul 19, 2024 | 20.22 | 20.40 | 20.09 | 20.40 | 20.40 | 0.89% | 10,664 |
| Jul 18, 2024 | 20.63 | 20.63 | 20.15 | 20.22 | 20.22 | 0.34% | 5,041 |
| Jul 17, 2024 | 20.50 | 20.50 | 20.03 | 20.15 | 20.15 | -1.89% | 4,461 |
| Jul 16, 2024 | 20.32 | 20.68 | 20.20 | 20.54 | 20.54 | 2.09% | 6,405 |
| Jul 15, 2024 | 20.32 | 20.32 | 20.04 | 20.12 | 20.12 | -1.85% | 11,809 |
| Jul 12, 2024 | 20.58 | 20.79 | 20.36 | 20.50 | 20.50 | -1.49% | 16,613 |
| Jul 11, 2024 | 20.47 | 20.81 | 20.27 | 20.81 | 20.81 | 4.78% | 2,158 |
| Jul 10, 2024 | 19.82 | 20.15 | 19.82 | 19.86 | 19.86 | -1.53% | 35,820 |
| Jul 9, 2024 | 19.97 | 20.25 | 19.88 | 20.17 | 20.17 | 0.57% | 1,850 |
| Jul 8, 2024 | 19.93 | 20.06 | 19.83 | 20.06 | 20.06 | 0.78% | 4,265 |
| Jul 5, 2024 | 20.05 | 20.09 | 19.90 | 19.90 | 19.90 | -2.45% | 2,694 |