Skip to main content
logo
KraneShares Dragon Capital Growth of Vietnam Index ETF (KPHO)
NYSEARCA: KPHO · Real-Time Price · USD
22.17
+0.32 (1.48%)
Oct 15, 2026, 4:00 PM EDT - Market closed

KPHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.1722.1722.1722.1722.171.47%9
Oct 14, 202621.8521.8521.8521.8521.85-0.84%8
Oct 13, 202622.0422.0422.0422.0422.04-0.26%12
Oct 12, 202622.1022.1022.1022.1022.100.12%117
Oct 9, 202622.0722.0722.0722.0722.070.42%102
Oct 8, 202621.9821.9821.9821.9821.98-0.40%115
Oct 7, 202622.0722.0722.0722.0722.06-0.21%66
Oct 6, 202622.1922.2122.1122.1122.11-0.70%2,004
Oct 5, 202622.2922.2922.2622.2722.27-0.01%1,471
Oct 2, 202622.2722.2722.2722.2722.27-0.37%18
Oct 1, 202622.3722.3722.3522.3522.35-0.50%214
Sep 30, 202622.4622.4622.4622.4622.46-0.35%28
Sep 29, 202622.5422.5422.5422.5422.540.08%48
Sep 28, 202622.5622.5822.5322.5322.53-1.24%348
Sep 25, 202622.8122.8122.8122.8122.810.54%16
Sep 24, 202622.6922.6922.6922.6922.69-14
Sep 23, 202622.7722.8022.6822.6922.69-1.12%2,093
Sep 22, 202622.9422.9422.9422.9422.94-0.08%105
Sep 21, 202622.9922.9922.9622.9622.96-0.45%1,092
Sep 18, 202623.0723.0723.0723.0723.07-0.11%141
Sep 17, 202623.0923.0923.0923.0923.091.60%100
Sep 16, 202622.7322.7322.7322.7322.73-0.23%206
Sep 15, 202622.8722.8722.7822.7822.781.14%592
Sep 14, 202622.5222.5222.5222.5222.52-0.62%16
Sep 11, 202622.7122.7122.6622.6622.66-2.24%498
Sep 10, 202623.1823.1823.1823.1823.180.21%27
Sep 9, 202623.1423.1423.1423.1423.14-0.13%42
Sep 8, 202623.2523.2523.1723.1723.17-0.71%174
Sep 4, 202623.3323.3323.3323.3323.331.24%29
Sep 3, 202623.0523.0523.0523.0523.05-1.91%93
Sep 2, 202623.5023.5023.5023.5023.490.50%69
Sep 1, 202623.3823.3823.3823.3823.38-0.24%66
Aug 31, 202623.4423.4423.4423.4423.44-0.15%94
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