Skip to main content
logo
KraneShares Dragon Capital Growth of Vietnam Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
23.47
+0.04 (0.17%)
Aug 28, 2026, 4:00 PM EDT - Market closed

KPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202623.4723.4723.4723.4723.470.18%93
Aug 27, 202623.4323.4323.4323.4323.430.64%59
Aug 26, 202623.2823.2823.2823.2823.28-0.05%19
Aug 25, 202623.3123.3223.2223.2923.29-0.12%2,645
Aug 24, 202623.3223.3223.3223.3223.320.44%145
Aug 21, 202623.2223.2223.2223.2223.213.58%54
Aug 20, 202622.4122.4122.4122.4122.41-0.79%21
Aug 19, 202622.5922.5922.5922.5922.591.81%319
Aug 18, 202622.1922.1922.1922.1922.19-0.52%19
Aug 17, 202622.3122.3122.3022.3122.31-0.36%612
Aug 14, 202622.3922.3922.3922.3922.39-2.32%26
Aug 13, 202622.9222.9222.9222.9222.92-1.00%13
Aug 12, 202623.1723.1723.1523.1523.151.93%693
Aug 11, 202622.7122.7122.7122.7122.71-1.30%50
Aug 10, 202623.0223.0223.0123.0123.012.66%454
Aug 7, 202622.4122.4122.4122.4122.412.40%64
Aug 6, 202621.9221.9221.8921.8921.89-0.78%216
Aug 5, 202622.1122.1322.0622.0622.06-0.97%1,867
Aug 4, 202622.1322.2822.1322.2822.280.51%1,482
Aug 3, 202622.1622.1622.1622.1622.163.26%137
Jul 31, 202621.4621.4621.4621.4621.46-1.31%72
Jul 30, 202621.7421.7521.7421.7521.755.14%764
Jul 29, 202620.8820.8820.6820.6820.68-0.88%2,090
Jul 28, 202620.8720.8720.8720.8720.871.04%163
Jul 27, 202620.6520.6520.6520.6520.65-1.92%350
Jul 24, 202621.0521.1221.0521.0621.06-0.43%286
Jul 23, 202621.1521.1521.1521.1521.15-0.28%156
Jul 22, 202621.1021.2121.1021.2121.21-2.67%1,774
Jul 21, 202621.6921.7921.6921.7921.790.36%2,073
Jul 20, 202621.7521.7521.6921.7121.71-3.36%1,280
Jul 17, 202622.4922.4922.4722.4722.47-0.21%116
Jul 16, 202622.5622.5922.5022.5122.51-0.10%886
Jul 15, 202622.5422.5422.5422.5422.53-1.12%87
Jul 14, 202622.8322.8322.7922.7922.790.20%611
Jul 13, 202622.8322.8522.7522.7522.74-2.23%2,015
Jul 10, 202623.2623.2623.2623.2623.26-0.96%87
Jul 9, 202623.4623.4923.3823.4923.49-0.92%6,333
Jul 8, 202623.7123.7123.7123.7123.710.94%367
Jul 7, 202623.4923.4923.4923.4923.49-0.42%141
Jul 6, 202623.6023.6023.5323.5923.59-0.83%667
Jul 2, 202623.7923.7923.7923.7923.78-0.66%59
Jul 1, 202623.9423.9423.9423.9423.940.93%65
Jun 30, 202623.6323.7323.6323.7223.72-1,004
Jun 29, 202623.7223.7223.7223.7223.721.21%20
Jun 26, 202623.4723.4723.4423.4423.440.62%800
Jun 25, 202623.2923.2923.2923.2923.29-0.21%66
Jun 24, 202623.3423.3423.3423.3423.34-0.54%67
Jun 23, 202623.4723.4723.4723.4723.470.28%247
Jun 22, 202623.4023.4023.4023.4023.40-1.09%24
Jun 18, 202623.6023.6623.5623.6623.660.83%1,415