Skip to main content
logo
KraneShares Dragon Capital Growth of Vietnam Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
22.41
+0.52 (2.39%)
Aug 7, 2026, 4:00 PM EDT - Market closed

KPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202623.4723.4723.4723.4723.47-0.55%59
Jun 16, 202623.6023.6023.6023.6023.60-0.20%94
Jun 15, 202623.5423.6423.5423.6423.641.71%758
Jun 12, 202623.2323.2523.2323.2523.25-0.27%504
Jun 11, 202623.3123.3123.3123.3123.310.93%101
Jun 10, 202623.0923.0923.0923.0923.090.12%430
Jun 9, 202623.0023.0723.0023.0723.07-0.15%907
Jun 8, 202623.1623.1823.1023.1023.10-0.50%722
Jun 5, 202623.2223.2223.2223.2223.22-2.43%88
Jun 4, 202623.8223.8223.8023.8023.802.83%519
Jun 3, 202623.2323.2523.0723.1423.14-0.11%11,422
Jun 2, 202623.2223.2223.1723.1723.17-1.18%835
Jun 1, 202623.4423.4423.4423.4423.44-0.36%212
May 29, 202623.5123.5323.5023.5323.53-0.53%1,020
May 28, 202623.6523.6523.6523.6523.65-1.26%326