KraneShares Dragon Capital Vietnam Growth Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
23.02
+0.27 (1.21%)
Mar 27, 2026, 4:00 PM EDT - Market closed
KPHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.01 | 23.03 | 23.02 | 1.19% | 3,067 |
| Mar 26, 2026 | 22.96 | 23.03 | 22.75 | 22.75 | 22.75 | -1.34% | 644 |
| Mar 25, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.41% | 237 |
| Mar 24, 2026 | 22.48 | 22.68 | 22.44 | 22.52 | 22.52 | -0.26% | 1,185 |
| Mar 23, 2026 | 22.60 | 22.77 | 22.58 | 22.58 | 22.58 | - | 889 |
| Mar 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.52% | 123 |
| Mar 19, 2026 | 23.12 | 23.17 | 23.12 | 23.16 | 23.16 | -0.12% | 847 |
| Mar 18, 2026 | 23.48 | 23.48 | 23.19 | 23.19 | 23.19 | -2.24% | 543 |
| Mar 17, 2026 | 24.05 | 24.05 | 23.72 | 23.72 | 23.72 | -0.19% | 1,133 |
| Mar 16, 2026 | 23.66 | 23.81 | 23.66 | 23.77 | 23.77 | 4.09% | 3,548 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.83 | 22.83 | 22.83 | -0.80% | 684 |
| Mar 12, 2026 | 23.90 | 23.90 | 23.01 | 23.01 | 23.01 | -3.81% | 2,860 |
| Mar 11, 2026 | 24.15 | 24.16 | 23.91 | 23.93 | 23.93 | 1.81% | 1,310 |
| Mar 10, 2026 | 23.56 | 23.65 | 23.46 | 23.50 | 23.50 | -1.33% | 3,737 |
| Mar 9, 2026 | 22.91 | 23.82 | 22.80 | 23.82 | 23.82 | -0.71% | 11,327 |
| Mar 6, 2026 | 24.24 | 24.24 | 23.97 | 23.99 | 23.99 | -1.98% | 4,532 |
| Mar 5, 2026 | 24.75 | 24.79 | 24.27 | 24.47 | 24.47 | -2.93% | 6,760 |
| Mar 4, 2026 | 25.11 | 25.21 | 25.11 | 25.21 | 25.21 | -0.05% | 1,462 |
| Mar 3, 2026 | 25.24 | 25.24 | 25.03 | 25.22 | 25.22 | -1.94% | 8,013 |
| Mar 2, 2026 | 25.74 | 25.74 | 25.67 | 25.72 | 25.72 | -1.66% | 3,387 |
| Feb 27, 2026 | 26.27 | 26.38 | 26.15 | 26.15 | 26.15 | -0.10% | 11,389 |
| Feb 26, 2026 | 26.29 | 26.37 | 26.15 | 26.18 | 26.18 | -0.15% | 13,459 |
| Feb 25, 2026 | 26.24 | 26.27 | 26.16 | 26.22 | 26.22 | 0.31% | 941 |
| Feb 24, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.59% | 12,489 |
| Feb 23, 2026 | 26.17 | 26.25 | 25.99 | 25.99 | 25.99 | -1.15% | 11,142 |
| Feb 20, 2026 | 25.81 | 26.30 | 25.75 | 26.29 | 26.29 | 2.21% | 11,973 |
| Feb 19, 2026 | 25.78 | 25.86 | 25.72 | 25.72 | 25.72 | -0.05% | 4,647 |
| Feb 18, 2026 | 25.80 | 25.86 | 25.73 | 25.73 | 25.73 | -0.06% | 4,508 |
| Feb 17, 2026 | 25.82 | 26.42 | 25.68 | 25.75 | 25.75 | -0.35% | 8,241 |
| Feb 13, 2026 | 25.78 | 25.84 | 25.74 | 25.84 | 25.84 | 1.50% | 1,865 |
| 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 |