Skip to main content
logo
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
19.60
-0.28 (-1.41%)
Jul 31, 2025, 4:00 PM - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202519.6819.7919.5519.6019.60-1.41%28,919
Jul 30, 202519.9220.1019.8819.8819.88-1.05%76,371
Jul 29, 202519.9920.2019.9620.0920.093.56%87,545
Jul 28, 202519.4019.5819.3419.4019.401.94%61,514
Jul 25, 202519.1119.1718.9119.0319.03-0.42%67,800
Jul 24, 202518.9519.2318.9219.1119.111.38%44,140
Jul 23, 202518.8718.9118.6418.8518.85-0.48%79,940
Jul 22, 202518.8518.9518.7218.9418.941.18%59,564
Jul 21, 202518.8618.9018.5318.7218.72-0.90%164,650
Jul 18, 202518.9419.0818.8618.8918.891.02%37,250
Jul 17, 202518.4818.7318.4818.7018.703.03%60,399
Jul 16, 202518.0018.1718.0018.1518.151.17%49,452
Jul 15, 202517.9117.9817.8017.9417.941.36%32,548
Jul 14, 202517.6317.7717.5517.7017.701.37%15,088
Jul 11, 202517.5517.6417.4617.4617.460.11%16,574
Jul 10, 202517.5017.5017.2817.4417.440.17%11,069
Jul 9, 202517.3517.4917.2717.4117.411.93%56,136
Jul 8, 202517.1717.1716.9717.0817.080.35%9,839
Jul 7, 202517.0217.1817.0017.0217.02-1.10%20,591
Jul 3, 202517.1817.3017.1217.2117.211.18%50,379
Jul 2, 202517.0117.0816.8817.0117.01-0.35%12,891
Jul 1, 202517.0817.0816.8417.0717.070.89%2,800
Jun 30, 202516.8416.9816.6916.9216.921.01%39,790
Jun 27, 202516.7916.9116.6616.7516.75-0.89%8,946
Jun 26, 202516.9717.0016.8516.9016.90-1.46%22,290
Jun 25, 202517.1817.1817.1017.1517.15-4,489
Jun 24, 202517.0017.1517.0017.1517.152.33%29,354
Jun 23, 202516.6816.7816.6716.7616.761.42%19,845
Jun 20, 202516.6516.7116.2216.5316.53-1.17%22,558
Jun 18, 202516.8716.8716.5916.7216.72-0.83%14,415
Jun 17, 202516.9717.1216.7516.8616.86-3.21%63,893
Jun 16, 202517.5217.6517.1917.4217.42-1.36%29,557
Jun 13, 202517.7417.7517.4917.6617.66-1.78%8,879
Jun 12, 202517.6318.0017.6317.9817.983.04%42,373
Jun 11, 202517.4217.7317.1817.4517.45-0.63%27,431
Jun 10, 202517.4617.6217.3617.5617.560.86%127,281
Jun 9, 202517.2917.4617.1017.4117.411.93%69,432
Jun 6, 202516.9317.0816.6917.0817.081.30%45,916
Jun 5, 202516.9717.0116.6716.8616.86-1.29%111,762
Jun 4, 202516.8817.1216.8817.0817.082.46%95,246
Jun 3, 202516.5416.7316.5416.6716.671.65%28,895
Jun 2, 202516.3816.4016.3716.4016.400.34%2,674
May 30, 202516.3816.5416.2216.3516.35-0.88%3,836
May 29, 202516.2216.5416.2216.4916.493.19%26,136
May 28, 202515.9916.1415.9015.9815.98-0.81%2,396
May 27, 202516.2116.2115.8416.1116.11-0.31%16,323
May 23, 202516.0516.2015.8116.1616.160.94%6,397
May 22, 202515.7816.1315.7816.0116.010.25%19,225
May 21, 202516.0016.1515.9715.9715.970.31%12,802
May 20, 202515.7515.9515.7515.9215.921.79%139,982