KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
15.23
-0.33 (-2.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 14.66 | 14.92 | 14.66 | 14.85 | 14.85 | -1.00% | 9,592 |
| Apr 14, 2025 | 14.93 | 15.04 | 14.89 | 15.00 | 15.00 | 0.87% | 10,700 |
| Apr 11, 2025 | 14.57 | 14.99 | 14.57 | 14.87 | 14.87 | 4.20% | 26,972 |
| Apr 10, 2025 | 14.65 | 14.65 | 14.07 | 14.27 | 14.27 | 2.51% | 86,122 |
| Apr 9, 2025 | 13.24 | 13.97 | 13.24 | 13.92 | 13.92 | 3.96% | 17,866 |
| Apr 8, 2025 | 14.16 | 14.16 | 13.38 | 13.39 | 13.39 | -0.52% | 20,939 |
| Apr 7, 2025 | 13.52 | 14.27 | 13.23 | 13.46 | 13.46 | -9.85% | 68,712 |
| Apr 4, 2025 | 15.06 | 15.15 | 14.68 | 14.93 | 14.93 | -5.09% | 63,972 |
| Apr 3, 2025 | 15.72 | 15.80 | 15.58 | 15.73 | 15.73 | -1.56% | 48,481 |
| Apr 2, 2025 | 15.87 | 15.99 | 15.87 | 15.98 | 15.98 | -0.12% | 5,152 |
| Apr 1, 2025 | 15.98 | 16.12 | 15.71 | 16.00 | 16.00 | 2.56% | 120,225 |
| Mar 31, 2025 | 15.55 | 15.72 | 15.40 | 15.60 | 15.60 | 0.26% | 14,233 |
| Mar 28, 2025 | 15.65 | 15.69 | 15.49 | 15.56 | 15.56 | -0.45% | 37,989 |
| Mar 27, 2025 | 15.52 | 15.72 | 15.50 | 15.63 | 15.63 | 3.72% | 13,304 |
| Mar 26, 2025 | 14.96 | 15.10 | 14.96 | 15.07 | 15.07 | 0.60% | 7,865 |
| Mar 25, 2025 | 14.95 | 15.13 | 14.95 | 14.98 | 14.98 | 0.07% | 12,420 |
| Mar 24, 2025 | 15.02 | 15.64 | 14.80 | 14.97 | 14.97 | -1.38% | 59,898 |
| Mar 21, 2025 | 15.19 | 15.19 | 15.05 | 15.18 | 15.18 | -2.00% | 8,759 |
| Mar 20, 2025 | 15.61 | 15.72 | 15.41 | 15.49 | 15.49 | -1.90% | 1,821,874 |
| Mar 19, 2025 | 15.79 | 15.90 | 15.72 | 15.79 | 15.79 | 0.83% | 5,887 |
| Mar 18, 2025 | 15.74 | 15.96 | 15.64 | 15.66 | 15.66 | -0.57% | 10,449 |
| Mar 17, 2025 | 15.57 | 15.75 | 15.53 | 15.75 | 15.75 | 0.57% | 16,498 |
| Mar 14, 2025 | 15.58 | 15.66 | 15.58 | 15.66 | 15.66 | 3.09% | 7,675 |
| Mar 13, 2025 | 15.04 | 15.27 | 15.04 | 15.19 | 15.19 | 0.07% | 5,232 |
| Mar 12, 2025 | 15.08 | 15.18 | 15.04 | 15.18 | 15.18 | 0.40% | 6,274 |
| Mar 11, 2025 | 15.14 | 15.30 | 15.06 | 15.12 | 15.12 | 1.20% | 7,817 |
| Mar 10, 2025 | 15.01 | 15.06 | 14.81 | 14.94 | 14.94 | -0.86% | 16,201 |
| Mar 7, 2025 | 15.15 | 15.20 | 15.00 | 15.07 | 15.07 | -0.86% | 4,881 |
| Mar 6, 2025 | 15.28 | 15.34 | 15.17 | 15.20 | 15.20 | -0.13% | 11,363 |
| Mar 5, 2025 | 15.09 | 15.24 | 15.08 | 15.22 | 15.22 | 1.26% | 34,547 |
| Mar 4, 2025 | 14.92 | 15.04 | 14.87 | 15.03 | 15.03 | 1.49% | 6,333 |
| Mar 3, 2025 | 15.02 | 15.02 | 14.76 | 14.81 | 14.81 | -1.86% | 8,485 |
| Feb 28, 2025 | 15.13 | 15.17 | 15.01 | 15.09 | 15.09 | -2.83% | 3,738 |
| Feb 27, 2025 | 15.34 | 15.59 | 15.34 | 15.53 | 15.53 | 0.58% | 8,622 |
| Feb 26, 2025 | 15.45 | 15.52 | 15.28 | 15.44 | 15.44 | 1.25% | 22,669 |
| Feb 25, 2025 | 15.24 | 15.43 | 15.19 | 15.25 | 15.25 | 0.66% | 6,470 |
| Feb 24, 2025 | 15.28 | 15.30 | 15.13 | 15.15 | 15.15 | -4.24% | 43,033 |
| Feb 21, 2025 | 15.62 | 15.89 | 15.62 | 15.82 | 15.82 | 3.60% | 1,561,066 |
| Feb 20, 2025 | 15.24 | 15.45 | 15.16 | 15.27 | 15.27 | 2.41% | 1,644,057 |
| Feb 19, 2025 | 14.83 | 14.99 | 14.83 | 14.91 | 14.91 | 0.40% | 9,007 |
| Feb 18, 2025 | 15.10 | 15.10 | 14.78 | 14.85 | 14.85 | -1.00% | 18,791 |
| Feb 14, 2025 | 15.08 | 15.14 | 14.95 | 15.00 | 15.00 | 3.52% | 32,038 |
| Feb 13, 2025 | 14.33 | 14.49 | 14.28 | 14.49 | 14.49 | -0.48% | 5,639 |