KraneShares Dragon Capital Vietnam Growth Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
25.46
-0.18 (-0.68%)
At close: Feb 12, 2026, 4:00 PM EST
25.46
0.00 (0.00%)
After-hours: Feb 12, 2026, 6:30 PM EST
KPHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.67 | 25.70 | 25.46 | 25.46 | 25.46 | -0.68% | 11,323 |
| Feb 11, 2026 | 25.62 | 25.67 | 25.55 | 25.64 | 25.64 | 2.42% | 11,337 |
| Feb 10, 2026 | 25.16 | 25.18 | 24.99 | 25.03 | 25.03 | 0.21% | 15,131 |
| Feb 9, 2026 | 25.00 | 25.06 | 24.94 | 24.98 | 24.98 | -0.65% | 14,814 |
| Feb 6, 2026 | 25.15 | 25.22 | 25.12 | 25.14 | 25.14 | -0.02% | 11,495 |
| Feb 5, 2026 | 25.41 | 25.43 | 25.15 | 25.15 | 25.15 | -2.62% | 11,890 |
| Feb 4, 2026 | 26.04 | 26.07 | 25.81 | 25.82 | 25.82 | 1.24% | 12,229 |
| Feb 3, 2026 | 25.81 | 25.83 | 25.51 | 25.51 | 25.51 | -0.87% | 27,817 |
| Feb 2, 2026 | 25.76 | 25.81 | 25.72 | 25.73 | 25.73 | -1.15% | 17,805 |
| Jan 30, 2026 | 26.03 | 26.09 | 25.91 | 26.03 | 26.03 | 1.86% | 19,245 |
| Jan 29, 2026 | 25.67 | 25.67 | 25.43 | 25.56 | 25.55 | 0.89% | 6,244 |
| Jan 28, 2026 | 25.35 | 25.36 | 25.30 | 25.33 | 25.33 | -0.75% | 11,129 |
| Jan 27, 2026 | 25.36 | 25.55 | 25.36 | 25.52 | 25.52 | 0.75% | 23,457 |
| Jan 26, 2026 | 25.41 | 25.43 | 25.28 | 25.33 | 25.33 | -2.00% | 11,978 |
| Jan 23, 2026 | 25.72 | 25.86 | 25.72 | 25.85 | 25.85 | -1.46% | 8,862 |
| Jan 22, 2026 | 26.13 | 26.24 | 26.13 | 26.23 | 26.23 | 1.12% | 15,869 |
| Jan 21, 2026 | 25.93 | 26.04 | 25.88 | 25.94 | 25.94 | 0.14% | 11,460 |
| Jan 20, 2026 | 25.90 | 25.99 | 25.88 | 25.90 | 25.90 | 0.10% | 5,139 |
| Jan 16, 2026 | 25.78 | 25.88 | 25.78 | 25.88 | 25.88 | 0.50% | 415 |
| Jan 15, 2026 | 25.63 | 25.95 | 25.63 | 25.75 | 25.75 | -0.31% | 16,497 |
| Jan 14, 2026 | 25.77 | 25.85 | 25.77 | 25.83 | 25.83 | -0.58% | 5,265 |
| Jan 13, 2026 | 26.01 | 26.03 | 25.95 | 25.98 | 25.98 | -0.08% | 4,576 |
| Jan 12, 2026 | 25.88 | 26.03 | 25.80 | 26.00 | 26.00 | 3.51% | 5,590 |
| Jan 9, 2026 | 25.07 | 25.12 | 25.01 | 25.12 | 25.12 | - | 2,790 |
| Jan 8, 2026 | 25.07 | 25.19 | 25.07 | 25.12 | 25.12 | 0.37% | 20,053 |
| Jan 7, 2026 | 25.13 | 25.18 | 25.01 | 25.03 | 25.03 | 0.41% | 14,608 |
| Jan 6, 2026 | 24.77 | 24.93 | 24.77 | 24.93 | 24.93 | 0.84% | 11,420 |
| Jan 5, 2026 | 24.86 | 24.86 | 24.55 | 24.72 | 24.72 | -0.96% | 14,017 |
| Jan 2, 2026 | 24.77 | 24.97 | 24.77 | 24.96 | 24.96 | 0.49% | 5,829 |
| Dec 31, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | -0.07% | 1,064 |
| Dec 30, 2025 | 24.78 | 24.88 | 24.78 | 24.85 | 24.85 | 0.94% | 14,281 |
| Dec 29, 2025 | 24.48 | 24.63 | 24.48 | 24.62 | 22.04 | 1.15% | 16,499 |
| Dec 26, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 21.79 | -1.49% | 63 |
| Dec 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 22.12 | -0.06% | 504 |
| Dec 23, 2025 | 24.53 | 24.73 | 24.53 | 24.73 | 22.13 | 0.69% | 11,529 |
| Dec 22, 2025 | 24.55 | 24.58 | 24.55 | 24.56 | 21.98 | 1.39% | 10,213 |
| Dec 19, 2025 | 24.04 | 24.23 | 24.04 | 24.22 | 21.68 | 0.61% | 13,704 |
| Dec 18, 2025 | 23.93 | 24.43 | 23.89 | 24.07 | 21.55 | 1.73% | 20,280 |
| Dec 17, 2025 | 23.88 | 23.88 | 23.66 | 23.66 | 21.18 | -1.09% | 1,541 |
| Dec 16, 2025 | 24.07 | 24.07 | 23.89 | 23.92 | 21.41 | 1.60% | 4,264 |
| Dec 15, 2025 | 23.70 | 23.70 | 23.54 | 23.54 | 21.07 | -1.38% | 14,494 |
| Dec 12, 2025 | 23.87 | 23.94 | 23.85 | 23.87 | 21.37 | -2.44% | 12,948 |
| Dec 11, 2025 | 24.41 | 24.47 | 24.41 | 24.47 | 21.90 | -0.43% | 10,125 |
| Dec 10, 2025 | 24.55 | 24.58 | 24.55 | 24.58 | 22.00 | -0.08% | 10,048 |
| Dec 9, 2025 | 24.63 | 24.65 | 24.58 | 24.60 | 22.02 | -0.36% | 10,704 |
| Dec 8, 2025 | 24.73 | 24.74 | 24.68 | 24.68 | 22.10 | -1.22% | 10,120 |
| Dec 5, 2025 | 25.01 | 25.10 | 24.99 | 24.99 | 22.37 | -1.14% | 10,526 |