Skip to main content
logo
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
16.86
-0.96 (-5.41%)
Jul 17, 2026, 4:00 PM EDT - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.9017.0216.6516.8616.86-5.41%54,525
Jul 16, 202617.7917.9017.7017.8217.82-0.49%549,571
Jul 15, 202617.8017.9517.8017.9117.913.99%86,082
Jul 14, 202617.0017.2217.0017.2217.222.14%110,049
Jul 13, 202616.9116.9616.8016.8616.86-0.75%5,455
Jul 10, 202617.1117.1116.8616.9916.993.17%149,953
Jul 9, 202616.4316.6216.4316.4716.471.33%8,092
Jul 8, 202616.2816.3416.0616.2516.25-2.14%54,400
Jul 7, 202616.7516.9616.4516.6116.61-3.13%467,662
Jul 6, 202617.1017.2716.9517.1417.144.17%70,073
Jul 2, 202616.6216.7316.4116.4616.461.33%109,956
Jul 1, 202616.0016.4015.8216.2416.243.13%122,420
Jun 30, 202615.8215.8915.6015.7515.75-1.87%15,169
Jun 29, 202615.6716.0515.6716.0516.056.09%243,979
Jun 26, 202614.9815.2214.9815.1315.13-0.23%17,752
Jun 25, 202615.1915.2515.0815.1615.160.40%55,395
Jun 24, 202615.0915.2615.0015.1015.100.13%42,798
Jun 23, 202614.8815.2014.8815.0815.081.41%34,247
Jun 22, 202615.1015.1014.8414.8714.871.16%27,123
Jun 18, 202614.7014.9014.7014.7014.700.96%9,077
Jun 17, 202614.8214.8214.5414.5614.56-2.12%24,869
Jun 16, 202614.8214.9314.8014.8814.88-2.14%9,869
Jun 15, 202615.1715.4315.0415.2015.200.14%22,812
Jun 12, 202615.1515.2615.0515.1815.181.56%17,894
Jun 11, 202614.7714.9514.5814.9514.951.51%16,088
Jun 10, 202614.7714.9714.7214.7214.721.42%4,066
Jun 9, 202614.6414.7814.3814.5214.52-0.51%49,408
Jun 8, 202614.7214.8014.5514.5914.59-1.55%24,999
Jun 5, 202615.1215.2014.7214.8214.82-2.69%61,130
Jun 4, 202615.2115.2815.1815.2315.230.07%7,434
Jun 3, 202615.5015.5015.2115.2215.22-2.87%26,380
Jun 2, 202615.9015.9015.6315.6715.67-0.95%15,015
Jun 1, 202615.9515.9515.8015.8215.82-1.43%11,323
May 29, 202616.0016.2516.0016.0516.052.49%21,668
May 28, 202615.8315.8315.5415.6615.66-2.67%12,310
May 27, 202616.0016.2116.0016.0916.090.50%21,393
May 26, 202616.0016.1716.0016.0116.01-0.37%72,173
May 22, 202616.0316.1516.0116.0716.07-1.99%24,123
May 21, 202616.2916.4616.2716.4016.401.08%9,673
May 20, 202616.2616.3016.0816.2216.220.70%2,906
May 19, 202615.9816.1115.9116.1116.110.67%4,365
May 18, 202616.2216.2215.9216.0016.00-2.02%47,042
May 15, 202616.5416.7516.3216.3316.33-3.00%6,779
May 14, 202616.8116.9416.6716.8416.83-3.28%8,517
May 13, 202617.1317.5717.0917.4117.410.67%4,019
May 12, 202617.3217.4417.1617.2917.29-0.52%16,147
May 11, 202617.5017.5017.3817.3817.380.70%7,767
May 8, 202617.5717.5717.2517.2617.26-0.63%8,679
May 7, 202617.5117.6117.3517.3717.37-0.40%6,779
May 6, 202617.4417.4817.2717.4417.440.40%45,579