KraneShares Dragon Capital Growth of Vietnam Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
23.26
-0.23 (-0.96%)
Jul 10, 2026, 4:00 PM EDT - Market closed
KPHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.96% | 87 |
| Jul 9, 2026 | 23.46 | 23.49 | 23.38 | 23.49 | 23.49 | -0.92% | 6,333 |
| Jul 8, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.94% | 367 |
| Jul 7, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.42% | 141 |
| Jul 6, 2026 | 23.60 | 23.60 | 23.53 | 23.59 | 23.59 | -0.83% | 667 |
| Jul 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.78 | -0.66% | 59 |
| Jul 1, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.93% | 65 |
| Jun 30, 2026 | 23.63 | 23.73 | 23.63 | 23.72 | 23.72 | - | 1,004 |
| Jun 29, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.21% | 20 |
| Jun 26, 2026 | 23.47 | 23.47 | 23.44 | 23.44 | 23.44 | 0.62% | 800 |
| Jun 25, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.21% | 66 |
| Jun 24, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.54% | 67 |
| Jun 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.28% | 247 |
| Jun 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.09% | 24 |
| Jun 18, 2026 | 23.60 | 23.66 | 23.56 | 23.66 | 23.66 | 0.83% | 1,415 |
| Jun 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.55% | 59 |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.20% | 94 |
| Jun 15, 2026 | 23.54 | 23.64 | 23.54 | 23.64 | 23.64 | 1.71% | 758 |
| Jun 12, 2026 | 23.23 | 23.25 | 23.23 | 23.25 | 23.25 | -0.27% | 504 |
| Jun 11, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.93% | 101 |
| Jun 10, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.12% | 430 |
| Jun 9, 2026 | 23.00 | 23.07 | 23.00 | 23.07 | 23.07 | -0.15% | 907 |
| Jun 8, 2026 | 23.16 | 23.18 | 23.10 | 23.10 | 23.10 | -0.50% | 722 |
| Jun 5, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.43% | 88 |
| Jun 4, 2026 | 23.82 | 23.82 | 23.80 | 23.80 | 23.80 | 2.83% | 519 |
| Jun 3, 2026 | 23.23 | 23.25 | 23.07 | 23.14 | 23.14 | -0.11% | 11,422 |
| Jun 2, 2026 | 23.22 | 23.22 | 23.17 | 23.17 | 23.17 | -1.18% | 835 |
| Jun 1, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.36% | 212 |
| May 29, 2026 | 23.51 | 23.53 | 23.50 | 23.53 | 23.53 | -0.53% | 1,020 |
| May 28, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.26% | 326 |
| May 27, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.15% | 209 |
| May 26, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.52% | 342 |
| May 22, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.32% | 111 |
| May 21, 2026 | 23.72 | 23.72 | 23.65 | 23.71 | 23.71 | -0.57% | 1,540 |
| May 20, 2026 | 23.78 | 23.85 | 23.78 | 23.85 | 23.85 | -0.01% | 456 |
| May 19, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.46% | 49 |
| May 18, 2026 | 24.31 | 24.31 | 24.14 | 24.20 | 24.20 | -0.35% | 2,593 |
| May 15, 2026 | 24.36 | 24.36 | 24.27 | 24.29 | 24.29 | -1.27% | 579 |
| May 14, 2026 | 24.50 | 24.61 | 24.50 | 24.60 | 24.60 | 1.38% | 975 |
| May 13, 2026 | 24.18 | 24.27 | 24.18 | 24.27 | 24.27 | 0.10% | 873 |
| May 12, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.80% | 11 |
| May 11, 2026 | 24.41 | 24.44 | 24.41 | 24.44 | 24.44 | -1.04% | 350 |
| May 8, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.17% | 17 |
| May 7, 2026 | 24.42 | 24.42 | 24.41 | 24.41 | 24.41 | -0.83% | 581 |
| May 6, 2026 | 24.37 | 24.61 | 24.37 | 24.61 | 24.61 | 1.96% | 411 |
| May 5, 2026 | 24.06 | 24.18 | 24.06 | 24.14 | 24.14 | 1.22% | 2,678 |
| May 4, 2026 | 24.00 | 24.04 | 23.85 | 23.85 | 23.85 | -0.89% | 1,491 |
| May 1, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.02% | 108 |
| Apr 30, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.18% | 208 |
| Apr 29, 2026 | 24.04 | 24.04 | 23.96 | 24.03 | 24.03 | 0.60% | 1,325 |