Skip to main content
logo
KraneShares Dragon Capital Vietnam Growth Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
24.47
-0.74 (-2.93%)
At close: Mar 5, 2026, 4:00 PM EST
24.47
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

KPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.7524.7924.2724.4724.47-2.93%6,760
Mar 4, 202625.1125.2125.1125.2125.21-0.05%1,462
Mar 3, 202625.2425.2425.0325.2225.22-1.94%8,013
Mar 2, 202625.7425.7425.6725.7225.72-1.66%3,387
Feb 27, 202626.2726.3826.1526.1526.15-0.10%11,389
Feb 26, 202626.2926.3726.1526.1826.18-0.15%13,459
Feb 25, 202626.2426.2726.1626.2226.220.31%941
Feb 24, 202626.1126.1426.1126.1426.140.59%12,489
Feb 23, 202626.1726.2525.9925.9925.99-1.15%11,142
Feb 20, 202625.8126.3025.7526.2926.292.21%11,973
Feb 19, 202625.7825.8625.7225.7225.72-0.05%4,647
Feb 18, 202625.8025.8625.7325.7325.73-0.06%4,508
Feb 17, 202625.8226.4225.6825.7525.75-0.35%8,241
Feb 13, 202625.7825.8425.7425.8425.841.50%1,865
Feb 12, 202625.6725.7025.4625.4625.46-0.68%11,323
Feb 11, 202625.6225.6725.5525.6425.642.42%11,337
Feb 10, 202625.1625.1824.9925.0325.030.21%15,131
Feb 9, 202625.0025.0624.9424.9824.98-0.65%14,814
Feb 6, 202625.1525.2225.1225.1425.14-0.02%11,495
Feb 5, 202625.4125.4325.1525.1525.15-2.62%11,890
Feb 4, 202626.0426.0725.8125.8225.821.24%12,229
Feb 3, 202625.8125.8325.5125.5125.51-0.87%27,817
Feb 2, 202625.7625.8125.7225.7325.73-1.15%17,805
Jan 30, 202626.0326.0925.9126.0326.031.86%19,245
Jan 29, 202625.6725.6725.4325.5625.550.89%6,244
Jan 28, 202625.3525.3625.3025.3325.33-0.75%11,129
Jan 27, 202625.3625.5525.3625.5225.520.75%23,457
Jan 26, 202625.4125.4325.2825.3325.33-2.00%11,978
Jan 23, 202625.7225.8625.7225.8525.85-1.46%8,862
Jan 22, 202626.1326.2426.1326.2326.231.12%15,869
Jan 21, 202625.9326.0425.8825.9425.940.14%11,460
Jan 20, 202625.9025.9925.8825.9025.900.10%5,139
Jan 16, 202625.7825.8825.7825.8825.880.50%415
Jan 15, 202625.6325.9525.6325.7525.75-0.31%16,497
Jan 14, 202625.7725.8525.7725.8325.83-0.58%5,265
Jan 13, 202626.0126.0325.9525.9825.98-0.08%4,576
Jan 12, 202625.8826.0325.8026.0026.003.51%5,590
Jan 9, 202625.0725.1225.0125.1225.12-2,790
Jan 8, 202625.0725.1925.0725.1225.120.37%20,053
Jan 7, 202625.1325.1825.0125.0325.030.41%14,608
Jan 6, 202624.7724.9324.7724.9324.930.84%11,420
Jan 5, 202624.8624.8624.5524.7224.72-0.96%14,017
Jan 2, 202624.7724.9724.7724.9624.960.49%5,829
Dec 31, 202524.7524.8424.7524.8424.84-0.07%1,064
Dec 30, 202524.7824.8824.7824.8524.850.94%14,281
Dec 29, 202524.4824.6324.4824.6222.041.15%16,499
Dec 26, 202524.3424.3424.3424.3421.79-1.49%63
Dec 24, 202524.7124.7124.7124.7122.12-0.06%504
Dec 23, 202524.5324.7324.5324.7322.130.69%11,529
Dec 22, 202524.5524.5824.5524.5621.981.39%10,213