Kraneshares Hang Seng Tech Index Etf (KTEC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6675 | 5.00374812594 | 13.34 | 14 | 13.34 | 4372 | 13.6829956 | SP |
| 4 | 0.2675 | 1.94687045124 | 13.74 | 14 | 12.5988 | 6036 | 13.27404255 | SP |
| 12 | 0.1875 | 1.35672937771 | 13.82 | 15.2199 | 12.5988 | 12740 | 13.57347479 | SP |
| 26 | 3.1475 | 28.9825046041 | 10.86 | 16.8 | 10.27 | 19089 | 14.05488927 | SP |
| 52 | 3.5475 | 33.9149139579 | 10.46 | 16.8 | 9.29 | 14433 | 13.14414891 | SP |
| 156 | -3.3125 | -19.1252886836 | 17.32 | 18.8 | 8.26 | 11141 | 12.87188402 | SP |
| 260 | -11.1425 | -44.3041749503 | 25.15 | 26.15 | 8.26 | 10209 | 13.48199226 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 14.0075 | 0.32 | 2.32 | 13.85 | 14.135 | 13.85 | 4382 |
| 1737675000 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1737588600 | 13.69 | -0.09 | -0.63 | 13.7 | 13.7 | 13.64 | 3433 |
| 1737502200 | 13.7764 | 0.2 | 1.44 | 13.92 | 13.92 | 13.685 | 4924 |
| 1737156600 | 13.5813 | 0.4 | 3.04 | 13.34 | 13.6301 | 13.34 | 4759 |
| 1737070200 | 13.18 | 0.04 | 0.33 | 13.21 | 13.21 | 13.14 | 792 |
| 1736983800 | 13.137 | 0.15 | 1.12 | 13.16 | 13.16 | 13.08 | 2588 |
| 1736897400 | 12.9919 | 0.34 | 2.70 | 13.06 | 13.095 | 12.9919 | 3250 |
| 1736811000 | 12.65 | -0.04 | -0.35 | 12.75 | 12.75 | 12.5988 | 3984 |
| 1736551800 | 12.6938 | -0.36 | -2.78 | 12.86 | 12.88 | 12.68 | 10305 |
| 1736379000 | 13.0573 | -0.17 | -1.31 | 13.12 | 13.12 | 13.015 | 5105 |
| 1736292600 | 13.23 | -0.06 | -0.45 | 13.25 | 13.33 | 13.22 | 1546 |
| 1736206200 | 13.29 | -0.15 | -1.12 | 13.58 | 13.583 | 13.2507 | 13699 |
| 1735947000 | 13.4399 | 0.26 | 2.01 | 13.45 | 13.464 | 13.35 | 7705 |
| 1735860600 | 13.175 | -0.2 | -1.46 | 13.3 | 13.35 | 13.175 | 5509 |
| 1735687800 | 13.37 | -0.07 | -0.56 | 13.42 | 13.48 | 13.37 | 7594 |
| 1735601400 | 13.4447 | -0.32 | -2.33 | 13.64 | 13.64 | 13.44 | 20457 |
| 1735342200 | 13.765 | -0.12 | -0.83 | 13.74 | 13.7974 | 13.74 | 920 |
| 1735255800 | 13.88 | 0.04 | 0.30 | 13.84 | 13.922 | 13.84 | 951 |
| 1735077840 | 13.8385 | 0.19 | 1.38 | 13.84 | 13.85 | 13.745 | 11020 |
| 1734996600 | 13.65 | 0.04 | 0.32 | 13.53 | 13.6754 | 13.43 | 8233 |
| 1734737400 | 13.6068 | 0.11 | 0.83 | 13.53 | 13.66 | 13.53 | 1738 |
| 1734651000 | 13.4944 | 0.05 | 0.38 | 13.59 | 13.59 | 13.4944 | 2526 |
| 1734564600 | 13.4437 | -0.21 | -1.51 | 13.64 | 13.65 | 13.4437 | 7859 |
| 1734478200 | 13.65 | 0.21 | 1.56 | 13.5 | 13.685 | 13.5 | 2514 |
| 1734391800 | 13.4401 | -0.35 | -2.54 | 13.53 | 13.56 | 13.44 | 5255 |
| 1734132600 | 13.79 | -0.17 | -1.22 | 13.8 | 13.8 | 13.6964 | 3992 |
| 1734046200 | 13.9602 | 0.04 | 0.27 | 13.93 | 14 | 13.93 | 3934 |
| 1733959800 | 13.9221 | -0.22 | -1.54 | 13.9 | 13.9221 | 13.8 | 4857 |
| 1733873400 | 14.14 | -0.79 | -5.29 | 14.23 | 14.23 | 14.04 | 7584 |
| 1733787000 | 14.93 | 1.26 | 9.22 | 14.75 | 15.2199 | 14.68 | 27908 |
| 1733527800 | 13.67 | 0.24 | 1.79 | 13.7 | 13.7412 | 13.56 | 58011 |
| 1733441400 | 13.43 | 0.1 | 0.75 | 13.44 | 13.53 | 13.43 | 1348 |
| 1733355000 | 13.33 | -0.19 | -1.41 | 13.49 | 13.54 | 13.24 | 19498 |
| 1733268600 | 13.52 | 0.03 | 0.22 | 13.52 | 13.6021 | 13.52 | 3988 |
| 1733182200 | 13.49 | 0.01 | 0.07 | 13.53 | 13.54 | 13.48 | 4147 |
| 1732917840 | 13.48 | 0.1 | 0.75 | 13.42 | 13.49 | 13.26 | 7130 |
| 1732750200 | 13.38 | 0.45 | 3.52 | 13.39 | 13.5237 | 13.23 | 28959 |
| 1732663800 | 12.9254 | -0.19 | -1.48 | 13.05 | 13.0536 | 12.9 | 23655 |
| 1732577400 | 13.12 | 0.08 | 0.61 | 13.05 | 13.165 | 13.02 | 13628 |
| 1732318200 | 13.04 | -0.3 | -2.25 | 13.04 | 13.13 | 12.94 | 19956 |
| 1732231800 | 13.34 | -0.03 | -0.22 | 13.3 | 13.37 | 13.27 | 6580 |
| 1732145400 | 13.37 | 0.05 | 0.38 | 13.4 | 13.4999 | 13.335 | 4479 |
| 1732059000 | 13.32 | -0.04 | -0.30 | 13.35 | 13.44 | 13.19 | 51428 |
| 1731972600 | 13.36 | 0.05 | 0.38 | 13.41 | 13.45 | 13.36 | 30804 |
| 1731713400 | 13.31 | 0.09 | 0.68 | 13.31 | 13.34 | 13.18 | 14266 |
| 1731627000 | 13.22 | -0.12 | -0.90 | 13.53 | 13.53 | 13.11 | 24614 |
| 1731540600 | 13.34 | 0.03 | 0.23 | 13.63 | 13.68 | 13.33 | 12501 |
| 1731454200 | 13.31 | -0.83 | -5.87 | 13.72 | 13.72 | 13.31 | 23925 |
| 1731367800 | 14.14 | 0.27 | 1.95 | 14.12 | 14.19 | 14.02 | 10093 |
| 1731108600 | 13.87 | -0.8 | -5.45 | 14.09 | 14.23 | 13.78 | 26675 |
| 1731022200 | 14.67 | 0.81 | 5.84 | 14.52 | 14.8623 | 14.52 | 9391 |
| 1730935800 | 13.86 | -0.49 | -3.41 | 13.84 | 13.98 | 13.7065 | 73226 |
| 1730849400 | 14.35 | 0.41 | 2.94 | 14.37 | 14.56 | 14.32 | 15009 |
| 1730763000 | 13.94 | 0.19 | 1.38 | 13.98 | 14.1 | 13.8 | 13341 |
| 1730500200 | 13.75 | -0.14 | -1.01 | 13.82 | 13.9 | 13.63 | 6382 |
| 1730413800 | 13.89 | -0.14 | -1.00 | 13.9 | 13.92 | 13.68 | 8042 |
| 1730327400 | 14.03 | -0.03 | -0.21 | 13.83 | 14.03 | 13.83 | 7201 |
| 1730241000 | 14.06 | -0.19 | -1.33 | 14.42 | 14.42 | 14.03 | 8778 |
| 1730154600 | 14.25 | 0.45 | 3.28 | 13.94 | 14.3382 | 13.94 | 10274 |
| 1729895400 | 13.7972 | 0.16 | 1.18 | 13.85 | 13.99 | 13.7972 | 5837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
