KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
29.15
-0.47 (-1.59%)
At close: Apr 15, 2026, 4:00 PM EDT
29.48
+0.33 (1.13%)
Pre-market: Apr 16, 2026, 4:01 AM EDT
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 29.60 | 29.60 | 29.01 | 29.15 | 29.15 | -1.59% | 16,149 |
| Apr 14, 2026 | 29.50 | 29.63 | 29.34 | 29.62 | 29.62 | 0.78% | 19,921 |
| Apr 13, 2026 | 29.05 | 29.40 | 29.00 | 29.39 | 29.39 | 1.21% | 12,077 |
| Apr 10, 2026 | 28.73 | 29.23 | 28.73 | 29.04 | 29.04 | 2.25% | 27,400 |
| Apr 9, 2026 | 28.44 | 28.72 | 28.13 | 28.40 | 28.40 | -1.18% | 19,838 |
| Apr 8, 2026 | 28.85 | 29.00 | 28.59 | 28.74 | 28.74 | 2.06% | 32,313 |
| Apr 7, 2026 | 28.09 | 28.18 | 27.80 | 28.16 | 28.16 | -0.46% | 12,725 |
| Apr 6, 2026 | 28.62 | 28.62 | 28.20 | 28.29 | 28.29 | -1.08% | 21,014 |
| Apr 2, 2026 | 28.26 | 28.63 | 28.03 | 28.60 | 28.60 | -0.28% | 18,099 |
| Apr 1, 2026 | 28.54 | 28.87 | 28.49 | 28.68 | 28.68 | 0.23% | 44,843 |
| Mar 31, 2026 | 28.13 | 28.62 | 27.82 | 28.62 | 28.62 | 0.77% | 8,721 |
| Mar 30, 2026 | 28.54 | 28.66 | 28.31 | 28.40 | 28.39 | 0.34% | 16,420 |
| Mar 27, 2026 | 28.75 | 28.80 | 28.30 | 28.30 | 28.30 | -1.05% | 28,748 |
| Mar 26, 2026 | 28.96 | 29.00 | 28.60 | 28.60 | 28.60 | -2.71% | 7,006 |
| Mar 25, 2026 | 29.28 | 29.74 | 29.28 | 29.40 | 29.40 | 1.12% | 6,466 |
| Mar 24, 2026 | 28.85 | 29.07 | 28.85 | 29.07 | 29.07 | 0.03% | 4,254 |
| Mar 23, 2026 | 28.98 | 29.13 | 28.71 | 29.06 | 29.06 | 2.98% | 13,259 |
| Mar 20, 2026 | 28.82 | 28.95 | 28.22 | 28.22 | 28.22 | -2.05% | 12,141 |
| Mar 19, 2026 | 29.09 | 29.09 | 28.51 | 28.81 | 28.81 | 1.02% | 17,873 |
| Mar 18, 2026 | 29.00 | 29.02 | 28.35 | 28.52 | 28.52 | -2.09% | 49,394 |
| Mar 17, 2026 | 29.44 | 29.44 | 29.02 | 29.13 | 29.13 | -1.59% | 26,255 |
| Mar 16, 2026 | 29.38 | 29.60 | 29.08 | 29.60 | 29.60 | 1.27% | 17,281 |
| Mar 13, 2026 | 29.21 | 29.40 | 29.12 | 29.23 | 29.23 | 0.21% | 9,062 |
| Mar 12, 2026 | 29.31 | 29.41 | 29.10 | 29.17 | 29.17 | 0.28% | 15,351 |
| Mar 11, 2026 | 28.99 | 29.23 | 28.87 | 29.09 | 29.09 | 2.32% | 17,319 |
| Mar 10, 2026 | 27.95 | 28.68 | 27.95 | 28.43 | 28.43 | 2.01% | 13,411 |
| Mar 9, 2026 | 27.50 | 28.21 | 27.50 | 27.87 | 27.87 | 2.58% | 29,472 |
| Mar 6, 2026 | 26.59 | 27.23 | 26.59 | 27.17 | 27.17 | 1.49% | 10,074 |
| Mar 5, 2026 | 26.77 | 27.33 | 26.50 | 26.77 | 26.77 | -0.34% | 7,629 |
| Mar 4, 2026 | 26.75 | 27.05 | 26.57 | 26.86 | 26.86 | 0.67% | 18,130 |
| Mar 3, 2026 | 26.42 | 26.68 | 26.03 | 26.68 | 26.68 | -2.56% | 16,158 |
| Mar 2, 2026 | 27.12 | 27.41 | 27.12 | 27.38 | 27.38 | - | 4,525 |
| Feb 27, 2026 | 27.33 | 27.52 | 27.16 | 27.38 | 27.38 | -0.69% | 7,225 |
| Feb 26, 2026 | 27.62 | 27.62 | 27.14 | 27.57 | 27.57 | -2.65% | 14,549 |
| Feb 25, 2026 | 28.20 | 28.32 | 28.10 | 28.32 | 28.32 | 0.39% | 4,532 |
| Feb 24, 2026 | 28.15 | 28.37 | 28.09 | 28.21 | 28.21 | 0.46% | 3,915 |
| Feb 23, 2026 | 28.35 | 28.35 | 28.01 | 28.08 | 28.08 | -0.39% | 7,749 |
| Feb 20, 2026 | 27.59 | 28.21 | 27.59 | 28.19 | 28.19 | 0.18% | 23,727 |
| Feb 19, 2026 | 28.15 | 28.15 | 27.81 | 28.14 | 28.14 | 0.30% | 22,816 |
| Feb 18, 2026 | 28.07 | 28.27 | 28.01 | 28.06 | 28.06 | 0.60% | 18,051 |
| Feb 17, 2026 | 27.77 | 28.61 | 27.77 | 27.89 | 27.89 | 0.40% | 28,705 |
| Feb 13, 2026 | 27.79 | 28.06 | 27.56 | 27.78 | 27.78 | -0.57% | 20,852 |
| Feb 12, 2026 | 28.29 | 28.47 | 27.83 | 27.94 | 27.94 | -0.54% | 15,185 |
| Feb 11, 2026 | 28.02 | 28.26 | 27.89 | 28.09 | 28.09 | 0.90% | 20,821 |
| Feb 10, 2026 | 27.82 | 28.02 | 27.67 | 27.84 | 27.84 | 0.29% | 26,893 |
| Feb 9, 2026 | 27.69 | 28.02 | 27.53 | 27.76 | 27.76 | - | 23,227 |
| Feb 6, 2026 | 27.49 | 27.88 | 27.44 | 27.76 | 27.76 | 3.78% | 22,298 |
| Feb 5, 2026 | 26.96 | 27.08 | 26.71 | 26.75 | 26.75 | 0.07% | 72,128 |
| Feb 4, 2026 | 27.19 | 27.19 | 26.63 | 26.73 | 26.73 | -0.63% | 28,690 |
| Feb 3, 2026 | 26.90 | 26.92 | 26.29 | 26.90 | 26.90 | -0.11% | 78,254 |