KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
18.03
-0.02 (-0.11%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.05 | 18.09 | 17.89 | 18.03 | 18.03 | -0.11% | 46,572 |
| Sep 11, 2025 | 17.75 | 18.05 | 17.71 | 18.05 | 18.05 | 2.97% | 70,706 |
| Sep 10, 2025 | 17.76 | 17.83 | 17.51 | 17.53 | 17.53 | -0.85% | 53,460 |
| Sep 9, 2025 | 17.47 | 17.74 | 17.47 | 17.68 | 17.68 | 1.32% | 40,215 |
| Sep 8, 2025 | 17.29 | 17.45 | 17.25 | 17.45 | 17.45 | 2.65% | 43,880 |
| Sep 5, 2025 | 17.14 | 17.17 | 16.89 | 17.00 | 17.00 | 1.25% | 67,879 |
| Sep 4, 2025 | 16.89 | 16.89 | 16.48 | 16.79 | 16.79 | -1.76% | 29,414 |
| Sep 3, 2025 | 17.08 | 17.18 | 17.04 | 17.09 | 17.09 | -1.16% | 24,417 |
| Sep 2, 2025 | 16.95 | 17.33 | 16.95 | 17.29 | 17.29 | -0.06% | 53,324 |
| Aug 29, 2025 | 17.24 | 17.40 | 17.11 | 17.30 | 17.30 | 1.05% | 35,051 |
| Aug 28, 2025 | 16.99 | 17.16 | 16.96 | 17.12 | 17.12 | 1.06% | 42,601 |
| Aug 27, 2025 | 16.96 | 16.99 | 16.71 | 16.94 | 16.94 | -3.59% | 43,292 |
| Aug 26, 2025 | 17.56 | 17.60 | 17.44 | 17.57 | 17.57 | 1.50% | 29,852 |
| Aug 25, 2025 | 17.46 | 17.57 | 17.31 | 17.31 | 17.31 | 0.12% | 88,550 |
| Aug 22, 2025 | 16.85 | 17.38 | 16.85 | 17.29 | 17.29 | 3.10% | 91,911 |
| Aug 21, 2025 | 16.61 | 16.80 | 16.58 | 16.77 | 16.77 | 0.84% | 19,102 |
| Aug 20, 2025 | 16.74 | 16.77 | 16.53 | 16.63 | 16.63 | -0.89% | 39,221 |
| Aug 19, 2025 | 16.91 | 16.96 | 16.72 | 16.78 | 16.78 | -0.77% | 26,990 |
| Aug 18, 2025 | 16.87 | 17.03 | 16.81 | 16.91 | 16.91 | 1.08% | 21,476 |
| Aug 15, 2025 | 16.64 | 16.82 | 16.64 | 16.73 | 16.73 | 0.97% | 45,351 |
| Aug 14, 2025 | 16.77 | 16.77 | 16.57 | 16.57 | 16.57 | -3.33% | 48,124 |
| Aug 13, 2025 | 17.05 | 17.17 | 17.05 | 17.14 | 17.14 | 4.00% | 31,061 |
| Aug 12, 2025 | 16.39 | 16.56 | 16.33 | 16.48 | 16.48 | 0.86% | 29,154 |
| Aug 11, 2025 | 16.49 | 16.49 | 16.30 | 16.34 | 16.34 | -0.97% | 22,294 |
| Aug 8, 2025 | 16.49 | 16.52 | 16.28 | 16.50 | 16.50 | -0.12% | 23,186 |
| Aug 7, 2025 | 16.59 | 16.61 | 16.44 | 16.52 | 16.52 | -0.06% | 21,554 |
| Aug 6, 2025 | 16.62 | 16.62 | 16.44 | 16.53 | 16.53 | 0.24% | 22,131 |
| Aug 5, 2025 | 16.50 | 16.59 | 16.46 | 16.49 | 16.49 | 0.18% | 16,253 |
| Aug 4, 2025 | 16.47 | 16.57 | 16.35 | 16.46 | 16.46 | 2.68% | 48,916 |
| Aug 1, 2025 | 16.14 | 16.18 | 15.96 | 16.03 | 16.03 | -2.14% | 38,358 |
| Jul 31, 2025 | 16.31 | 16.51 | 16.26 | 16.38 | 16.38 | 0.43% | 42,994 |
| Jul 30, 2025 | 16.50 | 16.54 | 16.25 | 16.31 | 16.31 | -1.92% | 59,191 |
| Jul 29, 2025 | 16.99 | 16.99 | 16.62 | 16.63 | 16.63 | -1.42% | 60,680 |
| Jul 28, 2025 | 17.02 | 17.02 | 16.86 | 16.87 | 16.87 | -1.17% | 29,417 |
| Jul 25, 2025 | 17.09 | 17.10 | 16.93 | 17.07 | 17.07 | -0.76% | 51,673 |
| Jul 24, 2025 | 17.33 | 17.33 | 17.19 | 17.20 | 17.20 | -1.04% | 42,547 |
| Jul 23, 2025 | 17.38 | 17.42 | 17.27 | 17.38 | 17.38 | 1.58% | 71,812 |
| Jul 22, 2025 | 17.00 | 17.19 | 16.93 | 17.11 | 17.11 | 1.06% | 36,868 |
| Jul 21, 2025 | 16.97 | 17.05 | 16.80 | 16.93 | 16.93 | 0.06% | 65,995 |
| Jul 18, 2025 | 16.94 | 17.09 | 16.86 | 16.92 | 16.92 | 1.56% | 76,480 |
| Jul 17, 2025 | 16.49 | 16.72 | 16.45 | 16.66 | 16.66 | 0.97% | 55,134 |
| Jul 16, 2025 | 16.47 | 16.52 | 16.33 | 16.50 | 16.50 | -0.36% | 50,924 |
| Jul 15, 2025 | 16.40 | 16.60 | 16.25 | 16.56 | 16.56 | 2.92% | 36,877 |
| Jul 14, 2025 | 16.00 | 16.09 | 15.94 | 16.09 | 16.09 | 1.64% | 29,041 |
| Jul 11, 2025 | 15.82 | 15.98 | 15.81 | 15.83 | 15.83 | 0.32% | 33,485 |
| Jul 10, 2025 | 15.86 | 15.86 | 15.69 | 15.78 | 15.78 | -0.25% | 23,151 |
| Jul 9, 2025 | 15.86 | 15.88 | 15.71 | 15.82 | 15.82 | -1.49% | 87,746 |
| Jul 8, 2025 | 16.09 | 16.13 | 16.00 | 16.06 | 16.06 | 1.20% | 29,359 |
| Jul 7, 2025 | 15.87 | 16.03 | 15.81 | 15.87 | 15.87 | 0.13% | 63,954 |
| Jul 3, 2025 | 15.80 | 15.94 | 15.80 | 15.85 | 15.85 | -0.50% | 25,429 |