KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
27.80
+0.49 (1.81%)
Jul 15, 2025, 4:00 PM - Market closed
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 27.77 | 27.99 | 27.56 | 27.77 | - | 1.68% | 4,182 |
| Jul 14, 2025 | 27.44 | 27.44 | 27.07 | 27.31 | 27.31 | 1.45% | 7,680 |
| Jul 11, 2025 | 26.82 | 27.02 | 26.75 | 26.92 | 26.92 | 0.27% | 6,631 |
| Jul 10, 2025 | 26.88 | 26.88 | 26.69 | 26.85 | 26.85 | 0.64% | 2,895 |
| Jul 9, 2025 | 26.71 | 26.96 | 26.44 | 26.68 | 26.68 | -0.07% | 19,384 |
| Jul 8, 2025 | 26.82 | 26.82 | 26.46 | 26.70 | 26.70 | 0.69% | 6,448 |
| Jul 7, 2025 | 26.54 | 26.66 | 26.39 | 26.52 | 26.52 | -0.11% | 10,028 |
| Jul 3, 2025 | 26.38 | 26.70 | 26.38 | 26.54 | 26.54 | 0.94% | 4,163 |
| Jul 2, 2025 | 26.05 | 26.32 | 25.92 | 26.30 | 26.30 | 0.70% | 39,982 |
| Jul 1, 2025 | 26.08 | 26.21 | 25.88 | 26.11 | 26.11 | 0.16% | 5,403 |
| Jun 30, 2025 | 25.97 | 26.40 | 25.74 | 26.07 | 26.07 | 0.65% | 9,122 |
| Jun 27, 2025 | 26.03 | 26.30 | 25.73 | 25.90 | 25.90 | -1.02% | 4,316 |
| Jun 26, 2025 | 26.06 | 26.40 | 26.06 | 26.17 | 26.17 | -0.77% | 1,653 |
| Jun 25, 2025 | 26.33 | 26.39 | 26.24 | 26.37 | 26.37 | 0.09% | 4,300 |
| Jun 24, 2025 | 26.07 | 26.47 | 26.04 | 26.35 | 26.35 | 2.67% | 5,545 |
| Jun 23, 2025 | 25.41 | 26.06 | 25.30 | 25.66 | 25.66 | 1.43% | 44,104 |
| Jun 20, 2025 | 25.55 | 26.47 | 25.26 | 25.30 | 25.30 | -1.57% | 13,108 |
| Jun 18, 2025 | 25.72 | 25.98 | 25.36 | 25.70 | 25.70 | -0.55% | 3,549 |
| Jun 17, 2025 | 25.87 | 26.04 | 25.72 | 25.85 | 25.85 | -0.63% | 3,952 |
| Jun 16, 2025 | 26.13 | 26.59 | 25.83 | 26.01 | 26.01 | 0.76% | 5,857 |
| Jun 13, 2025 | 25.83 | 26.26 | 25.72 | 25.81 | 25.81 | -1.80% | 6,999 |
| Jun 12, 2025 | 26.23 | 26.40 | 26.20 | 26.29 | 26.29 | -1.04% | 4,797 |
| Jun 11, 2025 | 26.80 | 26.96 | 26.47 | 26.56 | 26.56 | 0.50% | 37,291 |
| Jun 10, 2025 | 26.59 | 26.59 | 26.19 | 26.43 | 26.43 | 0.24% | 43,047 |
| Jun 9, 2025 | 26.20 | 26.43 | 26.01 | 26.37 | 26.37 | 1.70% | 13,923 |
| Jun 6, 2025 | 25.98 | 26.30 | 25.68 | 25.93 | 25.93 | -0.56% | 13,398 |
| Jun 5, 2025 | 26.48 | 26.50 | 25.85 | 26.08 | 26.08 | 0.27% | 32,094 |
| Jun 4, 2025 | 26.04 | 26.50 | 25.60 | 26.01 | 26.01 | 1.08% | 5,099 |
| Jun 3, 2025 | 25.87 | 25.87 | 25.61 | 25.73 | 25.73 | 1.32% | 17,958 |
| Jun 2, 2025 | 25.55 | 25.55 | 25.28 | 25.39 | 25.39 | 0.06% | 2,152 |
| May 30, 2025 | 26.03 | 26.03 | 25.30 | 25.38 | 25.38 | -1.67% | 11,432 |
| May 29, 2025 | 25.87 | 26.48 | 25.62 | 25.81 | 25.81 | 0.39% | 7,121 |
| May 28, 2025 | 25.70 | 25.86 | 25.49 | 25.71 | 25.71 | -1.34% | 32,451 |
| May 27, 2025 | 26.07 | 26.35 | 25.78 | 26.06 | 26.06 | -2.88% | 63,245 |
| May 23, 2025 | 26.65 | 26.96 | 26.65 | 26.83 | 26.83 | -0.25% | 3,671 |
| May 22, 2025 | 27.01 | 27.07 | 26.77 | 26.90 | 26.90 | -1.42% | 3,565 |
| May 21, 2025 | 27.17 | 27.69 | 27.17 | 27.29 | 27.29 | 1.56% | 7,520 |
| May 20, 2025 | 27.00 | 27.00 | 26.74 | 26.87 | 26.87 | 0.71% | 6,125 |
| May 19, 2025 | 26.68 | 26.68 | 26.16 | 26.68 | 26.68 | 0.21% | 5,261 |
| May 16, 2025 | 26.63 | 26.75 | 26.40 | 26.63 | 26.63 | 0.64% | 3,135 |
| May 15, 2025 | 26.40 | 26.73 | 26.38 | 26.46 | 26.46 | -1.07% | 1,688 |
| May 14, 2025 | 26.88 | 26.96 | 26.73 | 26.74 | 26.74 | 0.45% | 8,058 |
| May 13, 2025 | 26.02 | 26.71 | 26.02 | 26.62 | 26.62 | -0.26% | 11,527 |
| 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 |