KraneShares China Innovation ETF (KGRO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 27, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 26, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 25, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 22, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 21, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 20, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 19, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 18, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 15, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 14, 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 200 |
| Mar 13, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 44 |
| Mar 12, 2024 | 12.48 | 12.50 | 12.46 | 12.48 | 12.48 | 5,237 |
| Mar 11, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12 |
| Mar 08, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 8 |
| Mar 07, 2024 | 12.37 | 12.44 | 12.37 | 12.44 | 12.44 | 47,912 |
| Mar 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3 |
| Mar 05, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 3 |
| Mar 04, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 56 |
| Mar 01, 2024 | 12.62 | 12.67 | 12.62 | 12.67 | 12.67 | 387 |
| Feb 29, 2024 | 12.50 | 12.50 | 12.46 | 12.46 | 12.46 | 654 |
| Feb 28, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 57 |
| Feb 27, 2024 | 12.60 | 12.65 | 12.59 | 12.59 | 12.59 | 655 |
| Feb 26, 2024 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | 863 |
| Feb 23, 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.26 | 381 |
| Feb 22, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 11 |
| Feb 21, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 99 |
| Feb 20, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 102 |
| Feb 16, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 95 |
| Feb 15, 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 142 |
| Feb 14, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 15 |
| Feb 13, 2024 | 11.72 | 11.72 | 11.65 | 11.65 | 11.65 | 607 |
| Feb 12, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 90 |
| Feb 09, 2024 | 11.61 | 11.65 | 11.61 | 11.65 | 11.65 | 410 |
| Feb 08, 2024 | 11.61 | 11.62 | 11.61 | 11.61 | 11.61 | 521 |
| Feb 07, 2024 | 11.74 | 11.74 | 11.72 | 11.72 | 11.72 | 141 |
| Feb 06, 2024 | 11.52 | 11.71 | 11.52 | 11.71 | 11.71 | 753 |
| Feb 05, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| Feb 02, 2024 | 10.89 | 10.89 | 10.80 | 10.84 | 10.84 | 2,061 |
| Feb 01, 2024 | 11.17 | 11.21 | 11.17 | 11.21 | 11.21 | 100 |
| Jan 31, 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | 389 |
| Jan 30, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5 |
| Jan 29, 2024 | 11.66 | 11.66 | 11.46 | 11.46 | 11.46 | 1,508 |
| Jan 26, 2024 | 11.83 | 11.83 | 11.81 | 11.81 | 11.81 | 720 |
| Jan 25, 2024 | 12.03 | 12.04 | 12.03 | 12.03 | 12.03 | 315 |
| Jan 24, 2024 | 12.24 | 12.24 | 12.13 | 12.14 | 12.14 | 571 |
| Jan 23, 2024 | 11.87 | 11.90 | 11.87 | 11.90 | 11.90 | 461 |
| Jan 22, 2024 | 11.60 | 11.60 | 11.49 | 11.54 | 11.54 | 725 |
| Jan 19, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 120 |
| Jan 18, 2024 | 11.91 | 11.91 | 11.88 | 11.88 | 11.88 | 340 |
| Jan 17, 2024 | 11.82 | 11.83 | 11.79 | 11.79 | 11.79 | 5,892 |
| Jan 16, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 31 |
| Jan 12, 2024 | 12.52 | 12.52 | 12.41 | 12.42 | 12.42 | 457 |
| Jan 11, 2024 | 12.59 | 12.59 | 12.52 | 12.53 | 12.53 | 664 |
| Jan 10, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 100 |
| Jan 09, 2024 | 12.38 | 12.39 | 12.36 | 12.37 | 12.37 | 745 |
| Jan 08, 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 662 |
| Jan 05, 2024 | 12.80 | 12.83 | 12.74 | 12.74 | 12.74 | 3,573 |
| Jan 04, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 100 |
| Jan 03, 2024 | 12.98 | 13.06 | 12.98 | 13.06 | 13.06 | 198 |
| Jan 02, 2024 | 13.17 | 13.17 | 13.04 | 13.04 | 13.04 | 437 |
| Dec 29, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 6 |
| Dec 28, 2023 | 13.31 | 13.34 | 13.31 | 13.34 | 13.34 | 176 |
| Dec 27, 2023 | 12.87 | 12.94 | 12.86 | 12.94 | 12.94 | 10,527 |
| Dec 26, 2023 | 13.05 | 13.05 | 12.94 | 12.94 | 12.94 | 203 |
| Dec 22, 2023 | 12.93 | 12.97 | 12.92 | 12.92 | 12.92 | 2,452 |
| Dec 21, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 66 |
| Dec 20, 2023 | 13.00 | 13.00 | 12.86 | 12.86 | 12.86 | 1,726 |
| Dec 19, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2 |
| Dec 18, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1 |
| Dec 15, 2023 | 13.30 | 13.30 | 13.24 | 13.24 | 13.24 | 333 |
| Dec 14, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 30 |
| Dec 13, 2023 | 13.15 | 13.21 | 13.15 | 13.21 | 13.21 | 736 |
| Dec 12, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 3 |
| Dec 11, 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2 |
| Dec 08, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 10 |
| Dec 07, 2023 | 13.12 | 13.16 | 13.12 | 13.16 | 13.16 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.