KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
15.55
-0.01 (-0.06%)
Mar 31, 2025, 2:54 PM EDT - Market open

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202515.5515.7215.4015.45--0.71%1,474
Mar 28, 202515.6515.6915.4915.5615.56-0.45%37,989
Mar 27, 202515.5215.7215.5015.6315.633.72%13,304
Mar 26, 202514.9615.1014.9615.0715.070.60%7,865
Mar 25, 202514.9515.1314.9514.9814.980.07%12,420
Mar 24, 202515.0215.6414.8014.9714.97-1.38%59,898
Mar 21, 202515.1915.1915.0515.1815.18-2.00%8,759
Mar 20, 202515.6115.7215.4115.4915.49-1.90%1,821,874
Mar 19, 202515.7915.9015.7215.7915.790.83%5,887
Mar 18, 202515.7415.9615.6415.6615.66-0.57%10,449
Mar 17, 202515.5715.7515.5315.7515.750.57%16,498
Mar 14, 202515.5815.6615.5815.6615.663.09%7,675
Mar 13, 202515.0415.2715.0415.1915.190.07%5,232
Mar 12, 202515.0815.1815.0415.1815.180.40%6,274
Mar 11, 202515.1415.3015.0615.1215.121.20%7,817
Mar 10, 202515.0115.0614.8114.9414.94-0.86%16,201
Mar 7, 202515.1515.2015.0015.0715.07-0.86%4,881
Mar 6, 202515.2815.3415.1715.2015.20-0.13%11,363
Mar 5, 202515.0915.2415.0815.2215.221.26%34,547
Mar 4, 202514.9215.0414.8715.0315.031.49%6,333
Mar 3, 202515.0215.0214.7614.8114.81-1.86%8,485
Feb 28, 202515.1315.1715.0115.0915.09-2.83%3,738
Feb 27, 202515.3415.5915.3415.5315.530.58%8,622
Feb 26, 202515.4515.5215.2815.4415.441.25%22,669
Feb 25, 202515.2415.4315.1915.2515.250.66%6,470
Feb 24, 202515.2815.3015.1315.1515.15-4.24%43,033
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