KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
17.79
-0.09 (-0.50%)
At close: Apr 7, 2026, 4:00 PM EDT
17.79
0.00 (0.00%)
After-hours: Apr 7, 2026, 8:00 PM EDT
KURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 17.62 | 17.88 | 17.55 | 17.79 | 17.79 | -0.50% | 40,146 |
| Apr 6, 2026 | 17.99 | 17.99 | 17.67 | 17.88 | 17.88 | -0.83% | 17,715 |
| Apr 2, 2026 | 17.84 | 18.06 | 17.65 | 18.03 | 18.03 | 1.15% | 4,556 |
| Apr 1, 2026 | 17.74 | 17.93 | 17.71 | 17.83 | 17.83 | 4.42% | 23,575 |
| Mar 31, 2026 | 16.88 | 17.32 | 16.88 | 17.07 | 17.07 | 1.67% | 6,337 |
| Mar 30, 2026 | 16.95 | 16.95 | 16.77 | 16.79 | 16.79 | 0.25% | 2,955 |
| Mar 27, 2026 | 16.74 | 16.83 | 16.68 | 16.75 | 16.75 | 3.19% | 7,853 |
| Mar 26, 2026 | 16.23 | 16.35 | 16.16 | 16.23 | 16.23 | -2.35% | 4,170 |
| Mar 25, 2026 | 16.63 | 16.65 | 16.45 | 16.62 | 16.62 | 1.71% | 17,110 |
| Mar 24, 2026 | 16.25 | 16.37 | 16.12 | 16.34 | 16.34 | 0.53% | 53,516 |
| Mar 23, 2026 | 16.23 | 16.33 | 16.15 | 16.25 | 16.25 | -0.95% | 7,866 |
| Mar 20, 2026 | 16.51 | 16.77 | 16.36 | 16.41 | 16.41 | -2.55% | 57,478 |
| Mar 19, 2026 | 16.61 | 16.84 | 16.52 | 16.84 | 16.84 | -0.18% | 51,971 |
| Mar 18, 2026 | 17.01 | 17.03 | 16.87 | 16.87 | 16.87 | -1.35% | 3,450 |
| Mar 17, 2026 | 17.10 | 17.10 | 16.94 | 17.10 | 17.10 | 0.83% | 3,977 |
| Mar 16, 2026 | 16.97 | 17.06 | 16.92 | 16.96 | 16.96 | 1.56% | 6,203 |
| Mar 13, 2026 | 16.84 | 16.86 | 16.51 | 16.70 | 16.70 | -0.30% | 50,936 |
| Mar 12, 2026 | 17.00 | 17.00 | 16.65 | 16.75 | 16.75 | -2.22% | 59,258 |
| Mar 11, 2026 | 17.19 | 17.26 | 17.07 | 17.13 | 17.13 | -0.81% | 7,655 |
| Mar 10, 2026 | 17.32 | 17.47 | 17.26 | 17.27 | 17.27 | 2.01% | 20,697 |
| Mar 9, 2026 | 16.75 | 17.03 | 16.71 | 16.93 | 16.93 | 0.24% | 15,274 |
| Mar 6, 2026 | 16.79 | 16.94 | 16.65 | 16.89 | 16.89 | 3.18% | 14,056 |
| Mar 5, 2026 | 16.51 | 16.57 | 16.37 | 16.37 | 16.37 | -0.79% | 13,551 |
| Mar 4, 2026 | 16.53 | 16.66 | 16.40 | 16.50 | 16.50 | -0.06% | 15,712 |
| Mar 3, 2026 | 17.12 | 17.12 | 16.35 | 16.51 | 16.51 | -4.79% | 19,989 |
| Mar 2, 2026 | 17.22 | 17.35 | 17.10 | 17.34 | 17.34 | -1.25% | 46,106 |
| Feb 27, 2026 | 17.49 | 17.74 | 17.49 | 17.56 | 17.56 | 0.29% | 102,220 |
| Feb 26, 2026 | 17.64 | 17.80 | 17.39 | 17.51 | 17.51 | -3.98% | 113,060 |
| Feb 25, 2026 | 18.18 | 18.26 | 18.15 | 18.24 | 18.24 | 0.25% | 5,974 |
| Feb 24, 2026 | 18.15 | 18.26 | 18.10 | 18.19 | 18.19 | -1.39% | 13,332 |
| Feb 23, 2026 | 18.62 | 18.62 | 18.40 | 18.45 | 18.45 | -0.35% | 12,387 |
| Feb 20, 2026 | 18.24 | 18.57 | 18.24 | 18.51 | 18.51 | 1.45% | 34,110 |
| Feb 19, 2026 | 18.35 | 18.37 | 18.12 | 18.25 | 18.25 | -0.24% | 7,242 |
| Feb 18, 2026 | 18.24 | 18.39 | 18.23 | 18.29 | 18.29 | 0.11% | 3,199 |
| Feb 17, 2026 | 18.11 | 18.30 | 18.03 | 18.27 | 18.27 | 0.38% | 9,310 |
| Feb 13, 2026 | 18.05 | 18.22 | 17.91 | 18.20 | 18.20 | -0.19% | 18,453 |
| Feb 12, 2026 | 18.51 | 18.51 | 18.16 | 18.23 | 18.23 | -1.76% | 14,098 |
| Feb 11, 2026 | 18.58 | 18.58 | 18.37 | 18.56 | 18.56 | 0.65% | 82,245 |
| Feb 10, 2026 | 18.44 | 18.53 | 18.37 | 18.44 | 18.44 | 1.60% | 52,159 |
| Feb 9, 2026 | 18.00 | 18.18 | 17.96 | 18.15 | 18.15 | 0.72% | 420,852 |
| Feb 6, 2026 | 17.81 | 18.13 | 17.80 | 18.02 | 18.02 | 2.21% | 91,933 |
| Feb 5, 2026 | 17.92 | 17.95 | 17.61 | 17.63 | 17.63 | -0.17% | 83,424 |
| Feb 4, 2026 | 17.76 | 17.76 | 17.63 | 17.66 | 17.66 | 1.03% | 22,240 |
| Feb 3, 2026 | 17.47 | 17.68 | 17.46 | 17.48 | 17.48 | 0.40% | 30,655 |
| Feb 2, 2026 | 17.66 | 17.66 | 17.39 | 17.41 | 17.41 | -1.69% | 28,134 |
| Jan 30, 2026 | 17.86 | 17.86 | 17.60 | 17.71 | 17.71 | -2.21% | 80,215 |
| Jan 29, 2026 | 18.17 | 18.33 | 17.95 | 18.11 | 18.11 | 0.50% | 23,092 |
| Jan 28, 2026 | 18.07 | 18.11 | 17.95 | 18.02 | 18.02 | -0.17% | 13,699 |
| Jan 27, 2026 | 18.09 | 18.15 | 18.00 | 18.05 | 18.05 | -0.22% | 34,926 |
| Jan 26, 2026 | 18.16 | 18.16 | 18.05 | 18.09 | 18.09 | -1.15% | 26,002 |