KraneShares Dragon Capital Vietnam Growth Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
24.29
-0.31 (-1.28%)
May 15, 2026, 4:00 PM EDT - Market closed
KPHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.36 | 24.36 | 24.27 | 24.29 | 24.29 | -1.28% | 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 | 0.17% | 208 |
| Apr 29, 2026 | 24.04 | 24.04 | 23.96 | 24.03 | 24.03 | 0.59% | 1,325 |
| Apr 28, 2026 | 23.88 | 23.88 | 23.85 | 23.88 | 23.88 | -1.74% | 1,237 |
| Apr 27, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.61% | 168 |
| Apr 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.16% | 127 |
| Apr 23, 2026 | 24.45 | 24.52 | 24.42 | 24.42 | 24.42 | -1.01% | 1,099 |
| Apr 22, 2026 | 24.58 | 24.67 | 24.56 | 24.67 | 24.67 | 1.21% | 1,800 |
| Apr 21, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.52% | 145 |
| Apr 20, 2026 | 24.64 | 24.75 | 24.64 | 24.75 | 24.75 | -0.23% | 734 |
| Apr 17, 2026 | 24.32 | 24.90 | 24.32 | 24.80 | 24.80 | 3.16% | 7,457 |
| Apr 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.80% | 136 |
| Apr 15, 2026 | 24.21 | 24.24 | 24.19 | 24.24 | 24.24 | -0.10% | 384 |
| Apr 14, 2026 | 24.14 | 24.38 | 24.14 | 24.26 | 24.26 | 0.18% | 1,528 |
| Apr 13, 2026 | 24.03 | 24.22 | 24.03 | 24.22 | 24.22 | -0.15% | 1,401 |
| Apr 10, 2026 | 24.19 | 24.26 | 24.19 | 24.26 | 24.26 | -0.43% | 408 |
| Apr 9, 2026 | 24.02 | 24.37 | 24.02 | 24.36 | 24.36 | 0.07% | 1,996 |
| Apr 8, 2026 | 24.24 | 24.36 | 24.20 | 24.34 | 24.34 | 5.45% | 3,420 |
| Apr 7, 2026 | 23.02 | 23.09 | 22.08 | 23.09 | 23.09 | 0.51% | 3,138 |
| Apr 6, 2026 | 23.14 | 23.14 | 22.97 | 22.97 | 22.97 | -1.88% | 963 |
| Apr 2, 2026 | 23.40 | 23.53 | 23.40 | 23.41 | 23.41 | -1.27% | 2,149 |
| Apr 1, 2026 | 23.76 | 23.82 | 23.71 | 23.71 | 23.71 | -0.08% | 6,711 |
| Mar 31, 2026 | 23.50 | 23.73 | 23.41 | 23.73 | 23.73 | 2.60% | 4,101 |
| Mar 30, 2026 | 23.12 | 23.27 | 23.11 | 23.13 | 23.13 | 0.44% | 2,876 |
| Mar 27, 2026 | 23.20 | 23.20 | 23.01 | 23.03 | 23.03 | 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% | 1,260 |
| 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% | 1,134 |
| 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 |