KraneShares Hang Seng TECH Index ETF (KTEC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:51PM EDT
After hours:
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 06, 2024 | 12.68 | 12.61 | 12.54 | 12.60 | 12.60 | 9,139 |
| May 03, 2024 | 12.60 | 12.67 | 12.45 | 12.66 | 12.66 | 29,500 |
| May 02, 2024 | 12.07 | 12.60 | 12.07 | 12.51 | 12.51 | 19,500 |
| May 01, 2024 | 11.30 | 11.56 | 11.30 | 11.47 | 11.47 | 13,000 |
| Apr 30, 2024 | 11.44 | 11.47 | 11.33 | 11.34 | 11.34 | 11,600 |
| Apr 29, 2024 | 11.58 | 11.68 | 11.53 | 11.66 | 11.66 | 11,000 |
| Apr 26, 2024 | 11.53 | 11.70 | 11.52 | 11.60 | 11.60 | 16,600 |
| Apr 25, 2024 | 10.89 | 11.12 | 10.89 | 11.12 | 11.12 | 1,400 |
| Apr 24, 2024 | 11.11 | 11.11 | 11.06 | 11.08 | 11.08 | 10,800 |
| Apr 23, 2024 | 10.76 | 10.85 | 10.76 | 10.83 | 10.83 | 2,800 |
| Apr 22, 2024 | 10.47 | 10.59 | 10.47 | 10.57 | 10.57 | 6,000 |
| Apr 19, 2024 | 10.33 | 10.38 | 10.28 | 10.30 | 10.30 | 2,200 |
| Apr 18, 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 700 |
| Apr 17, 2024 | 10.34 | 10.39 | 10.34 | 10.38 | 10.38 | 800 |
| Apr 16, 2024 | 10.43 | 10.43 | 10.31 | 10.43 | 10.43 | 6,300 |
| Apr 15, 2024 | 10.72 | 10.72 | 10.56 | 10.56 | 10.56 | 2,500 |
| Apr 12, 2024 | 10.74 | 10.75 | 10.56 | 10.56 | 10.56 | 7,900 |
| Apr 11, 2024 | 10.99 | 10.99 | 10.89 | 10.96 | 10.96 | 2,000 |
| Apr 10, 2024 | 10.90 | 10.97 | 10.85 | 10.89 | 10.89 | 6,600 |
| Apr 09, 2024 | 10.91 | 11.00 | 10.88 | 11.00 | 11.00 | 3,300 |
| Apr 08, 2024 | 10.79 | 10.84 | 10.76 | 10.76 | 10.76 | 1,800 |
| Apr 05, 2024 | 10.72 | 10.76 | 10.72 | 10.75 | 10.75 | 2,800 |
| Apr 04, 2024 | 10.96 | 10.96 | 10.78 | 10.80 | 10.80 | 1,400 |
| Apr 03, 2024 | 10.82 | 10.86 | 10.75 | 10.86 | 10.86 | 9,400 |
| Apr 02, 2024 | 11.06 | 11.11 | 11.04 | 11.04 | 11.04 | 53,700 |
| Apr 01, 2024 | 11.06 | 11.19 | 11.00 | 11.07 | 11.07 | 21,700 |
| Mar 28, 2024 | 10.83 | 10.98 | 10.83 | 10.91 | 10.91 | 3,000 |
| Mar 27, 2024 | 10.55 | 10.67 | 10.55 | 10.67 | 10.67 | 7,900 |
| Mar 26, 2024 | 10.75 | 10.75 | 10.67 | 10.68 | 10.68 | 2,100 |
| Mar 25, 2024 | 10.71 | 10.71 | 10.67 | 10.69 | 10.69 | 2,200 |
| Mar 22, 2024 | 10.75 | 10.79 | 10.62 | 10.72 | 10.72 | 8,100 |
| Mar 21, 2024 | 10.97 | 10.97 | 10.89 | 10.91 | 10.91 | 3,500 |
| Mar 20, 2024 | 10.94 | 11.18 | 10.94 | 11.18 | 11.18 | 6,500 |
| Mar 19, 2024 | 10.99 | 11.02 | 10.85 | 11.00 | 11.00 | 4,400 |
| Mar 18, 2024 | 11.10 | 11.22 | 11.02 | 11.06 | 11.06 | 5,100 |
| Mar 15, 2024 | 10.98 | 11.05 | 10.98 | 11.00 | 11.00 | 7,400 |
| Mar 14, 2024 | 11.15 | 11.15 | 10.93 | 10.93 | 10.93 | 4,300 |
| Mar 13, 2024 | 11.39 | 11.48 | 11.37 | 11.38 | 11.38 | 10,000 |
| Mar 12, 2024 | 11.18 | 11.33 | 11.13 | 11.33 | 11.33 | 28,000 |
| Mar 11, 2024 | 10.91 | 10.93 | 10.84 | 10.87 | 10.87 | 2,900 |
| Mar 08, 2024 | 10.45 | 10.56 | 10.44 | 10.56 | 10.56 | 3,300 |
| Mar 07, 2024 | 10.39 | 10.44 | 10.38 | 10.39 | 10.39 | 1,700 |
| Mar 06, 2024 | 10.61 | 10.65 | 10.47 | 10.60 | 10.60 | 9,800 |
| Mar 05, 2024 | 10.31 | 10.32 | 10.25 | 10.27 | 10.27 | 5,700 |
| Mar 04, 2024 | 10.80 | 10.80 | 10.40 | 10.43 | 10.43 | 9,000 |
| Mar 01, 2024 | 10.69 | 10.83 | 10.69 | 10.77 | 10.77 | 5,400 |
| Feb 29, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | 1,100 |
| Feb 28, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.45 | 3,600 |
| Feb 27, 2024 | 10.80 | 10.99 | 10.80 | 10.90 | 10.90 | 11,000 |
| Feb 26, 2024 | 10.58 | 10.72 | 10.58 | 10.67 | 10.67 | 21,400 |
| Feb 23, 2024 | 10.68 | 10.68 | 10.43 | 10.50 | 10.50 | 6,200 |
| Feb 22, 2024 | 10.52 | 10.52 | 10.35 | 10.50 | 10.50 | 11,600 |
| Feb 21, 2024 | 10.34 | 10.47 | 10.31 | 10.32 | 10.32 | 6,300 |
| Feb 20, 2024 | 10.19 | 10.19 | 9.99 | 10.06 | 10.06 | 7,800 |
| Feb 16, 2024 | 10.35 | 10.43 | 10.21 | 10.31 | 10.31 | 5,900 |
| Feb 15, 2024 | 10.09 | 10.09 | 10.02 | 10.06 | 10.06 | 3,900 |
| Feb 14, 2024 | 9.92 | 9.98 | 9.84 | 9.98 | 9.98 | 11,000 |
| Feb 13, 2024 | 9.93 | 9.97 | 9.71 | 9.76 | 9.76 | 4,600 |
| Feb 12, 2024 | 9.88 | 10.15 | 9.88 | 10.03 | 10.03 | 11,000 |
| Feb 09, 2024 | 9.64 | 9.81 | 9.64 | 9.81 | 9.81 | 1,000 |
| Feb 08, 2024 | 9.74 | 9.74 | 9.64 | 9.64 | 9.64 | 16,600 |
| Feb 07, 2024 | 9.81 | 9.88 | 9.81 | 9.85 | 9.85 | 7,100 |
| Feb 06, 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 9,400 |
| Feb 05, 2024 | 9.40 | 9.53 | 9.40 | 9.49 | 9.49 | 2,800 |
| Feb 02, 2024 | 9.32 | 9.79 | 9.29 | 9.32 | 9.32 | 2,200 |
| Feb 01, 2024 | 9.57 | 9.63 | 9.51 | 9.56 | 9.56 | 2,000 |
| Jan 31, 2024 | 9.33 | 9.55 | 9.32 | 9.41 | 9.41 | 8,200 |
| Jan 30, 2024 | 9.55 | 9.59 | 9.51 | 9.59 | 9.59 | 8,400 |
| Jan 29, 2024 | 9.90 | 9.90 | 9.67 | 9.72 | 9.72 | 7,900 |
| Jan 26, 2024 | 9.92 | 10.00 | 9.91 | 9.93 | 9.93 | 2,500 |
| Jan 25, 2024 | 10.45 | 10.45 | 10.08 | 10.12 | 10.12 | 13,500 |
| Jan 24, 2024 | 10.46 | 10.46 | 10.26 | 10.31 | 10.31 | 18,300 |
| Jan 23, 2024 | 10.06 | 10.11 | 10.00 | 10.02 | 10.02 | 14,500 |
| Jan 22, 2024 | 9.42 | 9.55 | 9.42 | 9.54 | 9.54 | 22,400 |
| Jan 19, 2024 | 9.58 | 9.89 | 9.58 | 9.82 | 9.82 | 4,500 |
| Jan 18, 2024 | 9.87 | 9.87 | 9.72 | 9.79 | 9.79 | 6,300 |
| Jan 17, 2024 | 9.71 | 9.85 | 9.71 | 9.85 | 9.85 | 5,300 |
| Jan 16, 2024 | 10.34 | 10.34 | 10.14 | 10.15 | 10.15 | 6,900 |
| Jan 12, 2024 | 10.71 | 10.79 | 10.59 | 10.59 | 10.59 | 2,000 |
| Jan 11, 2024 | 10.77 | 10.85 | 10.67 | 10.75 | 10.75 | 5,900 |
| Jan 10, 2024 | 10.58 | 10.60 | 10.55 | 10.57 | 10.57 | 800 |
| Jan 09, 2024 | 10.58 | 10.64 | 10.58 | 10.64 | 10.64 | 900 |
| Jan 08, 2024 | 10.71 | 10.84 | 10.56 | 10.79 | 10.79 | 8,600 |
| Jan 05, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 10.96 | 3,900 |
| Jan 04, 2024 | 11.16 | 11.18 | 11.10 | 11.10 | 11.10 | 5,400 |
| Jan 03, 2024 | 11.08 | 11.24 | 11.08 | 11.23 | 11.23 | 4,200 |
| Jan 02, 2024 | 11.24 | 11.24 | 11.10 | 11.15 | 11.15 | 10,000 |
| Dec 29, 2023 | 11.56 | 11.60 | 11.48 | 11.54 | 11.54 | 17,300 |
| Dec 28, 2023 | 11.32 | 11.58 | 11.32 | 11.45 | 11.45 | 9,700 |
| Dec 27, 2023 | 11.15 | 11.20 | 11.08 | 11.16 | 11.16 | 3,400 |
| Dec 26, 2023 | 11.21 | 11.21 | 11.12 | 11.12 | 11.12 | 600 |
| Dec 22, 2023 | 10.90 | 11.04 | 10.89 | 11.01 | 11.01 | 1,300 |
| Dec 21, 2023 | 11.38 | 11.44 | 11.31 | 11.44 | 11.44 | 2,100 |
| Dec 20, 2023 | 11.32 | 11.32 | 11.11 | 11.11 | 11.11 | 2,200 |
| Dec 19, 2023 | 11.39 | 11.50 | 11.39 | 11.48 | 11.48 | 9,700 |
| Dec 18, 2023 | 11.36 | 11.36 | 11.22 | 11.32 | 11.32 | 2,400 |
| Dec 18, 2023 | 0.093 Dividend | |||||
| Dec 15, 2023 | 11.62 | 11.66 | 11.55 | 11.55 | 11.45 | 2,000 |
| Dec 14, 2023 | 11.46 | 11.60 | 11.46 | 11.60 | 11.51 | 7,000 |
| Dec 13, 2023 | 11.26 | 11.37 | 11.16 | 11.37 | 11.28 | 1,600 |
| *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.