KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
27.66
-0.23 (-0.82%)
At close: Dec 3, 2025, 4:00 PM EST
27.66
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 27.67 | 28.08 | 27.34 | 27.66 | 27.66 | -0.82% | 109,036 |
| Dec 2, 2025 | 27.96 | 28.45 | 27.89 | 27.89 | 27.89 | -0.96% | 45,125 |
| Dec 1, 2025 | 28.34 | 28.58 | 28.00 | 28.16 | 28.16 | -0.67% | 113,862 |
| Nov 28, 2025 | 28.35 | 28.54 | 28.30 | 28.35 | 28.35 | 0.78% | 13,290 |
| Nov 26, 2025 | 28.22 | 28.59 | 28.13 | 28.13 | 28.13 | -0.46% | 2,827 |
| Nov 25, 2025 | 28.30 | 28.40 | 28.07 | 28.26 | 28.26 | 0.72% | 43,697 |
| Nov 24, 2025 | 27.91 | 28.25 | 27.70 | 28.06 | 28.06 | 1.77% | 7,477 |
| Nov 21, 2025 | 27.31 | 27.64 | 27.13 | 27.57 | 27.57 | 0.07% | 15,679 |
| Nov 20, 2025 | 28.38 | 28.39 | 27.55 | 27.55 | 27.55 | -3.35% | 17,927 |
| Nov 19, 2025 | 28.55 | 28.71 | 28.36 | 28.50 | 28.50 | -0.91% | 5,293 |
| Nov 18, 2025 | 28.78 | 29.11 | 28.52 | 28.77 | 28.77 | -1.30% | 41,440 |
| Nov 17, 2025 | 29.50 | 30.02 | 29.12 | 29.15 | 29.15 | -1.46% | 19,693 |
| Nov 14, 2025 | 29.70 | 30.10 | 29.57 | 29.58 | 29.58 | -1.83% | 59,031 |
| Nov 13, 2025 | 30.82 | 31.03 | 30.10 | 30.13 | 30.13 | -1.50% | 111,428 |
| Nov 12, 2025 | 30.61 | 31.20 | 30.10 | 30.59 | 30.59 | -1.29% | 58,572 |
| Nov 11, 2025 | 31.15 | 31.25 | 30.49 | 30.99 | 30.99 | 0.81% | 135,052 |
| Nov 10, 2025 | 30.40 | 30.85 | 30.26 | 30.74 | 30.74 | 1.62% | 15,828 |
| Nov 7, 2025 | 30.43 | 30.68 | 29.89 | 30.25 | 30.25 | -1.11% | 42,026 |
| Nov 6, 2025 | 30.50 | 31.01 | 30.36 | 30.59 | 30.59 | 1.16% | 75,456 |
| Nov 5, 2025 | 30.09 | 30.33 | 29.79 | 30.24 | 30.24 | 1.80% | 71,598 |
| Nov 4, 2025 | 29.91 | 30.45 | 29.60 | 29.71 | 29.71 | -2.54% | 87,858 |
| Nov 3, 2025 | 30.55 | 30.85 | 30.20 | 30.48 | 30.48 | 0.68% | 43,511 |
| Oct 31, 2025 | 30.24 | 30.46 | 29.73 | 30.28 | 30.28 | -0.61% | 19,937 |
| Oct 30, 2025 | 31.05 | 31.05 | 30.46 | 30.46 | 30.46 | -2.50% | 61,136 |
| Oct 29, 2025 | 30.95 | 31.32 | 30.66 | 31.24 | 31.24 | 2.75% | 191,000 |
| Oct 28, 2025 | 30.36 | 30.54 | 30.27 | 30.40 | 30.40 | 0.11% | 9,103 |
| Oct 27, 2025 | 30.58 | 30.99 | 30.11 | 30.37 | 30.37 | 1.31% | 138,202 |
| Oct 24, 2025 | 29.91 | 30.26 | 29.41 | 29.98 | 29.98 | 0.39% | 105,597 |
| Oct 23, 2025 | 29.62 | 29.88 | 29.34 | 29.86 | 29.86 | 1.39% | 148,799 |
| Oct 22, 2025 | 29.50 | 29.85 | 29.21 | 29.45 | 29.45 | -1.07% | 117,834 |
| Oct 21, 2025 | 29.82 | 30.36 | 28.88 | 29.77 | 29.77 | - | 44,523 |
| Oct 20, 2025 | 29.54 | 29.93 | 29.02 | 29.77 | 29.77 | 0.44% | 74,885 |
| Oct 17, 2025 | 29.64 | 29.74 | 29.21 | 29.64 | 29.64 | -2.34% | 167,423 |
| Oct 16, 2025 | 30.28 | 30.82 | 29.88 | 30.35 | 30.35 | - | 150,951 |
| Oct 15, 2025 | 29.90 | 30.71 | 29.90 | 30.35 | 30.35 | 1.91% | 100,648 |
| Oct 14, 2025 | 29.62 | 30.27 | 29.35 | 29.78 | 29.78 | -1.75% | 69,954 |
| Oct 13, 2025 | 30.32 | 30.97 | 30.11 | 30.31 | 30.31 | 4.02% | 130,155 |
| Oct 10, 2025 | 31.25 | 31.25 | 29.07 | 29.14 | 29.14 | -7.32% | 231,646 |
| Oct 9, 2025 | 31.79 | 31.87 | 31.31 | 31.44 | 31.44 | -1.35% | 25,422 |
| Oct 8, 2025 | 31.66 | 32.12 | 31.44 | 31.87 | 31.87 | 1.08% | 93,967 |
| Oct 7, 2025 | 31.80 | 32.17 | 31.36 | 31.53 | 31.53 | -1.35% | 145,394 |
| Oct 6, 2025 | 32.10 | 32.15 | 31.53 | 31.96 | 31.96 | -0.06% | 120,947 |
| Oct 3, 2025 | 32.61 | 32.62 | 31.91 | 31.98 | 31.98 | -1.65% | 100,725 |
| Oct 2, 2025 | 32.92 | 32.95 | 32.19 | 32.52 | 32.52 | 0.60% | 45,287 |
| Oct 1, 2025 | 32.16 | 32.32 | 31.75 | 32.32 | 32.32 | 1.60% | 208,822 |
| Sep 30, 2025 | 31.50 | 32.19 | 31.43 | 31.81 | 31.81 | 1.81% | 35,618 |
| Sep 29, 2025 | 31.41 | 31.47 | 30.91 | 31.25 | 31.25 | 0.89% | 82,226 |
| Sep 26, 2025 | 31.08 | 31.29 | 30.54 | 30.97 | 30.97 | -1.21% | 70,902 |
| Sep 25, 2025 | 31.07 | 31.48 | 31.00 | 31.35 | 31.35 | 3.26% | 7,506 |
| Sep 24, 2025 | 30.46 | 31.06 | 30.35 | 30.36 | 30.36 | 0.48% | 17,585 |