Skip to main content
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
15.82
+0.55 (3.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6215.8915.6215.8215.823.60%1,561,066
Feb 20, 202515.2415.4515.1615.2715.272.41%1,644,057
Feb 19, 202514.8314.9914.8314.9114.910.40%9,007
Feb 18, 202515.1015.1014.7814.8514.85-1.00%18,791
Feb 14, 202515.0815.1414.9515.0015.003.52%32,038
Feb 13, 202514.3314.4914.2814.4914.49-0.48%5,639
Feb 12, 202514.5114.5614.4514.5614.560.69%4,774
Feb 11, 202514.5114.6014.4014.4614.46-2.63%19,780
Feb 10, 202514.4814.8514.4714.8514.853.92%1,688,346
Feb 7, 202514.4614.4614.2914.2914.290.18%3,348
Feb 6, 202514.3114.3814.2614.2714.271.17%1,250
Feb 5, 202514.1114.1114.1014.1014.10-0.84%323
Feb 4, 202514.2614.3114.1414.2214.222.74%3,106
Feb 3, 202514.0014.0213.7513.8413.84-1.49%10,562
Jan 31, 202514.2314.2714.0514.0514.05-0.98%6,512
Jan 30, 202514.1914.1914.1914.1914.190.62%421
Jan 29, 202514.2114.2814.1014.1014.100.64%2,164
Jan 28, 202514.0514.0514.0014.0114.01-0.53%2,065
Jan 27, 202514.0514.1314.0414.0914.090.21%39,078
Jan 24, 202513.9914.0613.8514.0614.060.80%4,143
Jan 23, 202513.9113.9413.6713.9413.94-0.55%14,005
Jan 22, 202513.9914.0213.9914.0214.020.07%867
Jan 21, 202513.9014.0113.8514.0114.011.93%2,721
Jan 17, 202513.6213.7613.6013.7513.751.66%1,055
Jan 16, 202513.5113.5313.5113.5213.52-1.56%1,617
Jan 15, 202513.6613.7513.6313.7313.730.54%29,776
Jan 14, 202513.5913.6913.5613.6613.663.17%7,851
Jan 13, 202513.2313.3713.1913.2413.240.30%24,724
Jan 10, 202513.3513.3513.1313.2013.20-1.57%26,523
Jan 8, 202513.4113.4213.3313.4113.41-0.96%9,052
Jan 7, 202513.6613.7013.3913.5413.54-1.87%6,328
Jan 6, 202513.9414.0013.7513.8013.800.25%7,488
Jan 3, 202513.8513.8513.7413.7613.76-0.76%6,316
Jan 2, 202513.9213.9513.8613.8713.87-2.26%3,340
Dec 31, 202414.1814.2014.1414.1914.19-1.07%4,231
Dec 30, 202414.3814.3814.2814.3414.34-0.53%10,813
Dec 27, 202414.3814.5014.3714.4214.42-8,500
Dec 26, 202414.0914.5114.0914.4214.42-0.38%7,922
Dec 24, 202414.4914.5014.4114.4814.481.01%2,443
Dec 23, 202414.3814.4014.2814.3314.33-0.69%6,854
Dec 20, 202414.3414.4614.3114.4314.430.42%6,033
Dec 19, 202414.3114.3914.3114.3714.370.45%12,389
Dec 18, 202414.5214.5614.3114.3114.31-1.41%22,577
Dec 17, 202414.1814.7414.1814.5114.51-0.99%2,274
Dec 16, 202414.6814.7314.5614.6614.47-1.65%6,959
Dec 13, 202414.8314.9814.8314.9014.72-1.51%3,229
Dec 12, 202415.1515.1615.1115.1314.94-0.75%3,262
Dec 11, 202415.2915.4915.1415.2515.06-1.07%30,127
Dec 10, 202415.4215.6015.2215.4115.22-5.80%6,698
Dec 9, 202416.0916.5816.0516.3616.157.48%18,857
Dec 6, 202415.2715.3415.1515.2215.030.54%11,677
Dec 5, 202415.0015.3514.9415.1414.950.79%6,386
Dec 4, 202415.0815.1614.9515.0214.83-2.11%5,939
Dec 3, 202415.2815.4715.0215.3415.151.34%15,495
Dec 2, 202415.2515.3615.0615.1414.95-0.99%3,752
Nov 29, 202415.2915.3215.2015.2915.100.55%1,283
Nov 27, 202415.1815.3815.0515.2115.022.67%8,364
Nov 26, 202414.7414.9314.6614.8114.630.16%5,190
Nov 25, 202414.7214.8314.7214.7914.610.27%7,124
Nov 22, 202414.6414.7514.6414.7514.57-2.83%3,295
Nov 21, 202415.1815.3015.1015.1814.99-0.23%10,193
Nov 20, 202415.2515.2515.1315.2215.031.35%3,552
Nov 19, 202414.6415.0114.6415.0114.831.85%11,465
Nov 18, 202414.7514.8714.6814.7414.56-1.11%60,079
Nov 15, 202415.0015.0014.9014.9114.72-1.09%1,015
Nov 14, 202415.2415.2415.0315.0714.88-2.27%3,796
Nov 13, 202415.6015.6015.3915.4215.23-1.65%40,800
Nov 12, 202415.6715.7015.3815.6815.48-0.61%11,638
Nov 11, 202415.6915.8115.5015.7815.582.37%16,799
Nov 8, 202415.3015.8715.2015.4115.22-4.43%79,376
Nov 7, 202415.8916.2515.8916.1315.924.84%11,050
Nov 6, 202414.8215.3814.8215.3815.19-2.10%30,778
Nov 5, 202415.5015.7415.5015.7115.512.28%5,990
Nov 4, 202415.3515.4515.3215.3615.171.35%5,250
Nov 1, 202415.3315.3315.0815.1614.970.77%3,729
Oct 31, 202415.1815.2415.0015.0414.85-1.51%15,962
Oct 30, 202415.0115.3915.0115.2715.08-2.30%138,872
Oct 29, 202415.9215.9215.5015.6315.44-1.51%4,651
Oct 28, 202415.8615.9515.6915.8715.670.25%6,747
Oct 25, 202416.0016.0015.8315.8315.631.67%1,798
Oct 24, 202415.5515.8815.4415.5715.38-2.13%86,135
Oct 23, 202416.0216.0215.9115.9115.71-0.72%522
Oct 22, 202415.9216.1315.9216.0315.820.85%3,658
Oct 21, 202415.8815.9415.7315.8915.690.06%30,214
Oct 18, 202415.9516.1615.8515.8815.684.87%8,376
Oct 17, 202415.2615.3015.0115.1414.96-2.30%7,061
Oct 16, 202415.4915.6615.4015.5015.31-0.15%10,382
Oct 15, 202415.8016.0915.4015.5215.33-4.53%14,724
Oct 14, 202416.2617.0016.0416.2616.06-2.52%9,589
Oct 11, 202416.4316.8716.3816.6816.47-1.13%12,141
Oct 10, 202416.9817.1516.6916.8716.66-0.71%64,458
Oct 9, 202416.8517.1816.6816.9916.78-4.98%27,102
Oct 8, 202418.3118.5817.6917.8817.66-11.79%53,057
Oct 7, 202419.5520.5119.3720.2720.027.81%69,266
Oct 4, 202418.2918.8518.2918.8018.575.99%53,114
Oct 3, 202417.6317.8517.1017.7417.52-1.83%23,160
Oct 2, 202418.0518.2517.5018.0717.846.67%51,266
Oct 1, 202416.6817.0416.4416.9416.731.38%44,081
Sep 30, 202417.0217.3216.5016.7116.506.30%58,928
Sep 27, 202415.3015.9015.1515.7215.524.52%63,588