KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEARCA: KTEC · Real-Time Price · USD
16.20
+0.02 (0.12%)
Mar 31, 2025, 3:25 PM EDT - Market open
KTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.10 | 16.10 | 16.00 | 16.05 | - | -0.80% | 19,274 |
| Mar 28, 2025 | 16.45 | 16.45 | 16.16 | 16.18 | 16.18 | -4.03% | 97,039 |
| Mar 27, 2025 | 16.75 | 16.94 | 16.59 | 16.86 | 16.86 | 1.26% | 113,748 |
| Mar 26, 2025 | 16.63 | 16.80 | 16.52 | 16.65 | 16.65 | 0.91% | 67,123 |
| Mar 25, 2025 | 16.65 | 16.83 | 16.50 | 16.50 | 16.50 | -1.96% | 233,946 |
| Mar 24, 2025 | 17.02 | 17.03 | 16.80 | 16.83 | 16.83 | -0.53% | 121,697 |
| Mar 21, 2025 | 16.95 | 17.04 | 16.80 | 16.92 | 16.92 | -2.20% | 103,353 |
| Mar 20, 2025 | 17.40 | 17.82 | 17.21 | 17.30 | 17.30 | -4.21% | 226,693 |
| Mar 19, 2025 | 18.43 | 18.43 | 17.90 | 18.06 | 18.06 | -0.61% | 218,245 |
| Mar 18, 2025 | 18.55 | 18.55 | 18.05 | 18.17 | 18.17 | -1.25% | 372,191 |
| Mar 17, 2025 | 17.76 | 18.40 | 17.75 | 18.40 | 18.40 | 3.20% | 338,631 |
| Mar 14, 2025 | 17.94 | 18.12 | 17.66 | 17.83 | 17.83 | 1.25% | 198,594 |
| Mar 13, 2025 | 17.29 | 17.65 | 17.21 | 17.61 | 17.61 | 0.11% | 119,361 |
| Mar 12, 2025 | 17.61 | 18.00 | 17.33 | 17.59 | 17.59 | -1.84% | 176,695 |
| Mar 11, 2025 | 17.93 | 18.17 | 17.73 | 17.92 | 17.92 | 3.46% | 167,155 |
| Mar 10, 2025 | 17.82 | 17.87 | 17.14 | 17.32 | 17.32 | -3.83% | 269,928 |
| Mar 7, 2025 | 17.99 | 18.22 | 17.74 | 18.01 | 18.01 | 0.84% | 254,529 |
| Mar 6, 2025 | 18.06 | 18.18 | 17.71 | 17.86 | 17.86 | 1.02% | 162,257 |
| Mar 5, 2025 | 17.15 | 17.70 | 17.06 | 17.68 | 17.68 | 6.63% | 103,651 |
| Mar 4, 2025 | 16.35 | 16.71 | 16.17 | 16.58 | 16.58 | 3.05% | 95,939 |
| Mar 3, 2025 | 16.54 | 16.68 | 16.04 | 16.09 | 16.09 | -3.77% | 136,749 |
| Feb 28, 2025 | 16.61 | 16.87 | 16.45 | 16.72 | 16.72 | -3.91% | 141,298 |
| Feb 27, 2025 | 17.34 | 17.57 | 17.13 | 17.40 | 17.40 | -0.97% | 87,433 |
| Feb 26, 2025 | 17.67 | 17.83 | 17.45 | 17.57 | 17.57 | 3.29% | 201,128 |
| Feb 25, 2025 | 16.94 | 17.08 | 16.83 | 17.01 | 17.01 | 2.59% | 97,845 |
| Feb 24, 2025 | 17.30 | 17.30 | 16.54 | 16.58 | 16.58 | -5.58% | 191,268 |
| Feb 21, 2025 | 17.63 | 17.97 | 17.42 | 17.56 | 17.56 | 2.87% | 180,608 |
| Feb 20, 2025 | 17.14 | 17.30 | 16.83 | 17.07 | 17.07 | 1.61% | 109,617 |
| Feb 19, 2025 | 16.84 | 16.85 | 16.70 | 16.80 | 16.80 | 0.30% | 80,390 |
| Feb 18, 2025 | 16.90 | 16.90 | 16.62 | 16.75 | 16.75 | 1.03% | 188,474 |
| Feb 14, 2025 | 16.69 | 16.69 | 16.41 | 16.58 | 16.58 | 3.62% | 77,644 |
| Feb 13, 2025 | 15.60 | 16.00 | 15.51 | 16.00 | 16.00 | 0.06% | 72,638 |
| Feb 12, 2025 | 15.75 | 16.17 | 15.73 | 15.99 | 15.99 | 3.05% | 143,726 |
| Feb 11, 2025 | 15.49 | 15.72 | 15.49 | 15.52 | 15.52 | -2.00% | 27,964 |
| Feb 10, 2025 | 15.70 | 15.87 | 15.62 | 15.83 | 15.83 | 2.95% | 63,004 |
| Feb 7, 2025 | 15.45 | 15.55 | 15.25 | 15.38 | 15.38 | 2.99% | 64,104 |
| Feb 6, 2025 | 14.99 | 15.04 | 14.88 | 14.93 | 14.93 | 2.01% | 14,212 |
| Feb 5, 2025 | 14.68 | 14.73 | 14.59 | 14.64 | 14.64 | -1.74% | 24,465 |
| Feb 4, 2025 | 14.81 | 15.03 | 14.81 | 14.90 | 14.90 | 3.26% | 34,692 |
| Feb 3, 2025 | 14.17 | 14.55 | 14.13 | 14.43 | 14.43 | -0.46% | 16,005 |
| Jan 31, 2025 | 14.86 | 14.86 | 14.43 | 14.50 | 14.50 | -2.78% | 30,644 |
| Jan 30, 2025 | 14.42 | 15.01 | 14.31 | 14.91 | 14.91 | 3.61% | 26,604 |
| Jan 29, 2025 | 14.61 | 14.69 | 14.39 | 14.39 | 14.39 | -0.76% | 22,412 |
| Jan 28, 2025 | 14.40 | 14.50 | 14.04 | 14.50 | 14.50 | 2.40% | 19,911 |
| Jan 27, 2025 | 14.22 | 14.28 | 14.10 | 14.16 | 14.16 | 1.09% | 28,185 |
| Jan 24, 2025 | 13.87 | 14.01 | 13.87 | 14.01 | 14.01 | 3.53% | 4,382 |
| Jan 23, 2025 | 13.50 | 13.53 | 13.45 | 13.53 | 13.53 | -1.17% | 5,584 |
| Jan 22, 2025 | 13.70 | 13.70 | 13.59 | 13.69 | 13.69 | -0.62% | 3,705 |
| Jan 21, 2025 | 13.92 | 13.92 | 13.69 | 13.78 | 13.78 | 1.44% | 5,325 |
| Jan 17, 2025 | 13.34 | 13.63 | 13.34 | 13.58 | 13.58 | 3.04% | 4,761 |