KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
16.75
-0.15 (-0.89%)
Jun 27, 2025, 4:00 PM - Market closed
KURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.79 | 16.91 | 16.66 | 16.75 | 16.75 | -0.89% | 8,946 |
| Jun 26, 2025 | 16.97 | 17.00 | 16.85 | 16.90 | 16.90 | -1.46% | 22,290 |
| Jun 25, 2025 | 17.18 | 17.18 | 17.10 | 17.15 | 17.15 | - | 4,489 |
| Jun 24, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 2.33% | 29,354 |
| Jun 23, 2025 | 16.68 | 16.78 | 16.67 | 16.76 | 16.76 | 1.42% | 19,845 |
| Jun 20, 2025 | 16.65 | 16.71 | 16.22 | 16.53 | 16.53 | -1.17% | 22,558 |
| Jun 18, 2025 | 16.87 | 16.87 | 16.59 | 16.72 | 16.72 | -0.83% | 14,415 |
| Jun 17, 2025 | 16.97 | 17.12 | 16.75 | 16.86 | 16.86 | -3.21% | 63,893 |
| Jun 16, 2025 | 17.52 | 17.65 | 17.19 | 17.42 | 17.42 | -1.36% | 29,557 |
| Jun 13, 2025 | 17.74 | 17.75 | 17.49 | 17.66 | 17.66 | -1.78% | 8,879 |
| Jun 12, 2025 | 17.63 | 18.00 | 17.63 | 17.98 | 17.98 | 3.04% | 42,373 |
| Jun 11, 2025 | 17.42 | 17.73 | 17.18 | 17.45 | 17.45 | -0.63% | 27,431 |
| Jun 10, 2025 | 17.46 | 17.62 | 17.36 | 17.56 | 17.56 | 0.86% | 127,281 |
| Jun 9, 2025 | 17.29 | 17.46 | 17.10 | 17.41 | 17.41 | 1.93% | 69,432 |
| Jun 6, 2025 | 16.93 | 17.08 | 16.69 | 17.08 | 17.08 | 1.30% | 45,916 |
| Jun 5, 2025 | 16.97 | 17.01 | 16.67 | 16.86 | 16.86 | -1.29% | 111,762 |
| Jun 4, 2025 | 16.88 | 17.12 | 16.88 | 17.08 | 17.08 | 2.46% | 95,246 |
| Jun 3, 2025 | 16.54 | 16.73 | 16.54 | 16.67 | 16.67 | 1.65% | 28,895 |
| Jun 2, 2025 | 16.38 | 16.40 | 16.37 | 16.40 | 16.40 | 0.34% | 2,674 |
| May 30, 2025 | 16.38 | 16.54 | 16.22 | 16.35 | 16.35 | -0.88% | 3,836 |
| May 29, 2025 | 16.22 | 16.54 | 16.22 | 16.49 | 16.49 | 3.19% | 26,136 |
| May 28, 2025 | 15.99 | 16.14 | 15.90 | 15.98 | 15.98 | -0.81% | 2,396 |
| May 27, 2025 | 16.21 | 16.21 | 15.84 | 16.11 | 16.11 | -0.31% | 16,323 |
| May 23, 2025 | 16.05 | 16.20 | 15.81 | 16.16 | 16.16 | 0.94% | 6,397 |
| May 22, 2025 | 15.78 | 16.13 | 15.78 | 16.01 | 16.01 | 0.25% | 19,225 |
| May 21, 2025 | 16.00 | 16.15 | 15.97 | 15.97 | 15.97 | 0.31% | 12,802 |
| May 20, 2025 | 15.75 | 15.95 | 15.75 | 15.92 | 15.92 | 1.79% | 139,982 |
| May 19, 2025 | 15.43 | 15.74 | 15.39 | 15.64 | 15.64 | 1.49% | 13,524 |
| May 16, 2025 | 15.37 | 15.48 | 15.32 | 15.41 | 15.41 | 0.42% | 36,824 |
| May 15, 2025 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | -0.10% | 1,577 |
| May 14, 2025 | 15.38 | 15.39 | 15.33 | 15.36 | 15.36 | -0.07% | 9,016 |
| May 13, 2025 | 15.38 | 15.49 | 15.25 | 15.37 | 15.37 | 1.29% | 93,087 |
| May 12, 2025 | 15.25 | 15.30 | 15.09 | 15.18 | 15.18 | -0.50% | 13,932 |
| May 9, 2025 | 15.21 | 15.36 | 15.21 | 15.25 | 15.25 | 0.17% | 7,584 |
| May 8, 2025 | 15.11 | 15.30 | 15.06 | 15.23 | 15.23 | 0.89% | 4,835 |
| May 7, 2025 | 15.00 | 15.22 | 15.00 | 15.09 | 15.09 | -3.57% | 8,272 |
| May 6, 2025 | 15.77 | 15.77 | 15.56 | 15.65 | 15.65 | -0.45% | 3,215 |
| May 5, 2025 | 15.58 | 15.72 | 15.56 | 15.72 | 15.72 | -0.51% | 14,745 |
| May 2, 2025 | 15.72 | 15.80 | 15.59 | 15.80 | 15.80 | 3.51% | 2,282 |
| May 1, 2025 | 13.71 | 15.42 | 13.71 | 15.26 | 15.26 | -1.45% | 7,878 |
| Apr 30, 2025 | 15.20 | 15.49 | 15.20 | 15.49 | 15.49 | 1.96% | 4,741 |
| Apr 29, 2025 | 15.34 | 15.34 | 15.07 | 15.19 | 15.19 | -0.59% | 13,543 |
| Apr 28, 2025 | 15.24 | 15.47 | 15.04 | 15.28 | 15.28 | -0.13% | 2,677 |
| Apr 25, 2025 | 15.15 | 15.62 | 15.15 | 15.30 | 15.30 | -1.67% | 8,876 |
| Apr 24, 2025 | 15.39 | 15.56 | 15.33 | 15.56 | 15.56 | 2.10% | 7,728 |
| Apr 23, 2025 | 15.47 | 15.56 | 15.18 | 15.24 | 15.24 | -0.39% | 4,583 |
| Apr 22, 2025 | 15.03 | 15.50 | 15.03 | 15.30 | 15.30 | 3.52% | 4,721 |
| Apr 21, 2025 | 14.74 | 14.80 | 14.55 | 14.78 | 14.78 | 0.27% | 7,090 |
| Apr 17, 2025 | 14.64 | 14.81 | 14.46 | 14.74 | 14.74 | - | 6,312 |
| Apr 16, 2025 | 15.00 | 15.00 | 14.53 | 14.74 | 14.74 | -0.74% | 14,409 |