KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
30.99
+0.25 (0.81%)
At close: Nov 11, 2025, 4:00 PM EST
30.99
0.00 (0.00%)
After-hours: Nov 11, 2025, 4:10 PM EST
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 31.15 | 31.25 | 30.73 | 30.98 | - | 0.79% | 49,327 |
| 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 |
| Sep 23, 2025 | 30.10 | 30.57 | 29.93 | 30.22 | 30.22 | -0.18% | 12,434 |
| Sep 22, 2025 | 30.78 | 31.17 | 30.22 | 30.27 | 30.27 | -1.18% | 27,828 |
| Sep 19, 2025 | 30.71 | 30.71 | 30.57 | 30.63 | 30.63 | 0.26% | 6,215 |
| Sep 18, 2025 | 30.57 | 30.84 | 30.40 | 30.55 | 30.55 | -1.67% | 44,039 |
| Sep 17, 2025 | 30.87 | 31.24 | 30.60 | 31.07 | 31.07 | 2.57% | 160,104 |
| Sep 16, 2025 | 29.93 | 30.38 | 29.83 | 30.29 | 30.29 | 0.57% | 79,415 |
| Sep 15, 2025 | 29.87 | 30.29 | 29.82 | 30.12 | 30.12 | 2.00% | 125,070 |
| Sep 12, 2025 | 29.52 | 29.68 | 29.18 | 29.53 | 29.53 | -0.57% | 56,013 |
| Sep 11, 2025 | 29.21 | 29.80 | 29.01 | 29.70 | 29.70 | 3.66% | 171,555 |
| Sep 10, 2025 | 29.12 | 29.12 | 28.64 | 28.65 | 28.65 | -1.65% | 74,445 |
| Sep 9, 2025 | 29.10 | 29.70 | 28.97 | 29.13 | 29.13 | 0.10% | 102,326 |
| Sep 8, 2025 | 29.04 | 29.25 | 28.88 | 29.10 | 29.10 | 1.19% | 67,935 |
| Sep 5, 2025 | 29.03 | 29.03 | 28.57 | 28.76 | 28.76 | 2.05% | 86,148 |
| Sep 4, 2025 | 28.11 | 28.65 | 27.80 | 28.18 | 28.18 | -1.64% | 120,318 |
| Sep 3, 2025 | 28.57 | 29.08 | 28.10 | 28.65 | 28.65 | 0.05% | 9,022 |