Skip to main content
logo
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
14.82
-0.41 (-2.69%)
Jun 5, 2026, 4:00 PM EDT - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202617.6917.6917.2217.3717.370.17%5,455
May 4, 202617.4217.5617.2717.3417.34-1.08%5,002
May 1, 202617.2617.6217.2617.5317.530.55%6,254
Apr 30, 202617.3017.5117.2017.4417.432.44%40,870
Apr 29, 202617.2117.2117.0017.0217.02-1.08%7,630
Apr 28, 202617.4817.4817.0917.2117.201.38%733
Apr 27, 202617.0617.0916.9616.9716.97-0.87%15,738
Apr 24, 202617.1717.1716.9317.1217.120.42%2,661
Apr 23, 202617.3017.3016.9217.0517.05-2.85%36,058
Apr 22, 202617.2017.6317.2017.5517.550.75%7,181
Apr 21, 202617.6217.6217.4017.4217.42-2.96%17,935
Apr 20, 202617.8317.9517.7317.9517.95-0.12%39,072
Apr 17, 202617.9718.1217.9417.9717.97-0.54%30,179
Apr 16, 202618.2118.2118.0218.0718.07-1.21%30,688
Apr 15, 202618.1318.3318.1318.2918.292.12%19,759
Apr 14, 202617.7017.9417.7017.9117.911.21%6,631
Apr 13, 202617.5017.7017.5017.7017.70-0.30%5,710
Apr 10, 202617.8217.8217.6617.7517.750.39%7,697
Apr 9, 202617.5017.7217.5017.6817.68-0.29%15,589
Apr 8, 202617.8817.8817.6717.7317.73-0.32%24,696
Apr 7, 202617.6217.8817.5517.7917.79-0.50%40,146
Apr 6, 202617.9917.9917.6717.8817.88-0.83%17,716
Apr 2, 202617.8418.0617.6518.0318.031.15%4,556
Apr 1, 202617.7417.9317.7117.8317.834.42%23,575
Mar 31, 202616.8817.3216.8817.0717.071.67%6,337
Mar 30, 202616.9516.9516.7716.7916.790.25%2,955
Mar 27, 202616.7416.8316.6816.7516.753.19%7,853
Mar 26, 202616.2316.3516.1616.2316.23-2.35%4,170