KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
23.41
-0.06 (-0.26%)
Aug 28, 2026, 4:00 PM EDT - Market closed
KGRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23.47 | 23.57 | 23.32 | 23.41 | 23.41 | -0.24% | 9,502 |
| Aug 27, 2026 | 23.53 | 23.53 | 23.36 | 23.47 | 23.47 | -0.57% | 13,764 |
| Aug 26, 2026 | 23.79 | 23.98 | 23.55 | 23.60 | 23.60 | -0.80% | 5,666 |
| Aug 25, 2026 | 23.59 | 23.88 | 23.53 | 23.79 | 23.79 | 0.30% | 22,102 |
| Aug 24, 2026 | 23.63 | 23.94 | 23.55 | 23.72 | 23.72 | -0.92% | 6,405 |
| Aug 21, 2026 | 24.13 | 24.20 | 23.83 | 23.94 | 23.94 | 0.46% | 33,011 |
| Aug 20, 2026 | 24.00 | 24.12 | 23.76 | 23.83 | 23.83 | -0.38% | 12,155 |
| Aug 19, 2026 | 23.89 | 24.15 | 23.80 | 23.92 | 23.92 | 0.93% | 8,340 |
| Aug 18, 2026 | 23.94 | 24.10 | 23.70 | 23.70 | 23.70 | -1.54% | 10,589 |
| Aug 17, 2026 | 24.11 | 24.20 | 24.07 | 24.07 | 24.07 | 0.54% | 9,734 |
| Aug 14, 2026 | 23.86 | 24.01 | 23.86 | 23.94 | 23.94 | 0.38% | 11,762 |
| Aug 13, 2026 | 24.04 | 24.04 | 23.82 | 23.85 | 23.85 | -0.75% | 13,646 |
| Aug 12, 2026 | 24.05 | 24.07 | 23.99 | 24.03 | 24.03 | -0.22% | 6,082 |
| Aug 11, 2026 | 24.10 | 24.14 | 24.02 | 24.08 | 24.08 | -0.73% | 9,945 |
| Aug 10, 2026 | 24.15 | 24.90 | 24.15 | 24.26 | 24.26 | 0.41% | 7,047 |
| Aug 7, 2026 | 24.05 | 24.96 | 24.03 | 24.16 | 24.16 | 1.47% | 9,347 |
| Aug 6, 2026 | 23.95 | 23.99 | 23.80 | 23.81 | 23.81 | -1.65% | 11,407 |
| Aug 5, 2026 | 24.40 | 24.43 | 24.21 | 24.21 | 24.21 | -1.13% | 4,641 |
| Aug 4, 2026 | 24.05 | 24.53 | 24.05 | 24.49 | 24.49 | -0.06% | 111,989 |
| Aug 3, 2026 | 24.39 | 24.62 | 24.37 | 24.50 | 24.50 | 0.58% | 9,720 |
| Jul 31, 2026 | 24.61 | 24.61 | 24.24 | 24.36 | 24.36 | -1.22% | 18,328 |
| Jul 30, 2026 | 23.40 | 24.66 | 23.40 | 24.66 | 24.66 | 2.33% | 11,081 |
| Jul 29, 2026 | 23.73 | 24.62 | 23.73 | 24.10 | 24.10 | 0.83% | 12,034 |
| Jul 28, 2026 | 23.88 | 24.00 | 23.56 | 23.90 | 23.90 | 0.94% | 8,805 |
| Jul 27, 2026 | 23.79 | 23.85 | 23.60 | 23.68 | 23.68 | 0.64% | 9,544 |
| Jul 24, 2026 | 23.55 | 23.66 | 23.40 | 23.53 | 23.53 | -0.51% | 3,764 |
| Jul 23, 2026 | 23.82 | 24.12 | 23.60 | 23.65 | 23.65 | 0.47% | 9,270 |
| Jul 22, 2026 | 23.50 | 23.73 | 23.50 | 23.54 | 23.54 | -1.23% | 13,564 |
| Jul 21, 2026 | 23.87 | 23.97 | 23.58 | 23.83 | 23.83 | 0.37% | 18,235 |
| Jul 20, 2026 | 23.90 | 23.98 | 23.69 | 23.75 | 23.75 | 1.22% | 9,311 |
| Jul 17, 2026 | 23.34 | 23.56 | 23.25 | 23.46 | 23.46 | -1.48% | 7,672 |
| Jul 16, 2026 | 23.77 | 23.90 | 23.72 | 23.81 | 23.81 | 0.36% | 9,343 |
| Jul 15, 2026 | 23.50 | 23.90 | 23.32 | 23.73 | 23.73 | 1.16% | 16,618 |
| Jul 14, 2026 | 23.44 | 23.67 | 23.42 | 23.46 | 23.46 | 1.54% | 9,038 |
| Jul 13, 2026 | 23.28 | 23.68 | 23.01 | 23.10 | 23.10 | -1.95% | 10,329 |
| Jul 10, 2026 | 23.72 | 23.75 | 23.35 | 23.56 | 23.56 | 0.19% | 7,866 |
| Jul 9, 2026 | 23.31 | 23.63 | 23.31 | 23.52 | 23.52 | 0.28% | 2,361 |
| Jul 8, 2026 | 23.62 | 23.70 | 23.30 | 23.45 | 23.45 | -0.82% | 10,474 |
| Jul 7, 2026 | 23.83 | 23.83 | 23.43 | 23.65 | 23.65 | -0.65% | 61,989 |
| Jul 6, 2026 | 23.69 | 23.86 | 23.48 | 23.80 | 23.80 | 1.82% | 5,376 |
| Jul 2, 2026 | 23.55 | 23.70 | 23.23 | 23.38 | 23.38 | -1.32% | 5,514 |
| Jul 1, 2026 | 23.50 | 23.87 | 23.50 | 23.69 | 23.69 | 0.05% | 11,352 |
| Jun 30, 2026 | 23.50 | 23.70 | 23.50 | 23.68 | 23.68 | 0.53% | 6,007 |
| Jun 29, 2026 | 23.74 | 23.74 | 23.50 | 23.55 | 23.55 | 1.12% | 7,149 |
| Jun 26, 2026 | 23.32 | 23.38 | 23.00 | 23.29 | 23.29 | -0.52% | 11,819 |
| Jun 25, 2026 | 24.12 | 24.12 | 23.23 | 23.41 | 23.41 | -1.22% | 12,394 |
| Jun 24, 2026 | 23.83 | 24.31 | 23.60 | 23.70 | 23.70 | -0.80% | 18,031 |
| Jun 23, 2026 | 24.09 | 24.34 | 23.86 | 23.89 | 23.89 | -3.11% | 29,017 |
| Jun 22, 2026 | 24.40 | 24.81 | 24.40 | 24.66 | 24.66 | 0.76% | 17,353 |
| Jun 18, 2026 | 24.57 | 24.73 | 24.46 | 24.47 | 24.47 | -1.59% | 12,629 |