![KraneShares MSCI All China Health Care Index ETF](/common/images/company/A_KURE.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -3.67107195301 | 13.62 | 13.62 | 13.07 | 8879 | 13.41218258 | SP |
4 | -0.05 | -0.379650721336 | 13.17 | 14.03 | 12.91 | 9721 | 13.37697335 | SP |
12 | -2.06 | -13.5704874835 | 15.18 | 15.34 | 12.91 | 12305 | 13.98748722 | SP |
26 | -1.39 | -9.57960027567 | 14.51 | 16.05 | 12.91 | 12417 | 14.48118168 | SP |
52 | -5.88 | -30.9473684211 | 19 | 19.1268 | 12.91 | 13500 | 16.1421141 | SP |
156 | -26.48 | -66.8686868687 | 39.6 | 41.58 | 12.91 | 29123 | 24.58569615 | SP |
260 | -7.74 | -37.104506232 | 20.86 | 47.69 | 12.91 | 43912 | 31.1933438 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722292200 | 13.12 | -0.22 | -1.65 | 13.14 | 13.14 | 13.07 | 5821 |
1722033000 | 13.34 | -0.03 | -0.22 | 13.37 | 13.4342 | 13.34 | 6840 |
1721946600 | 13.37 | -0.08 | -0.59 | 13.24 | 13.44 | 13.24 | 9055 |
1721860200 | 13.45 | -0.11 | -0.81 | 13.43 | 13.45 | 13.25 | 5882 |
1721773800 | 13.56 | -0.38 | -2.73 | 13.62 | 13.62 | 13.35 | 16065 |
1721687400 | 13.94 | 0.14 | 0.98 | 14.03 | 14.03 | 13.8 | 7403 |
1721428200 | 13.8045 | 0.11 | 0.84 | 13.72 | 13.81 | 13.72 | 3849 |
1721341800 | 13.69 | 0.02 | 0.15 | 13.73 | 13.82 | 13.631 | 14353 |
1721255400 | 13.67 | 0.26 | 1.95 | 13.68 | 13.7199 | 13.61 | 6563 |
1721169000 | 13.4089 | 0.11 | 0.86 | 13.32 | 13.4311 | 13.32 | 3093 |
1721082600 | 13.295 | -0.16 | -1.15 | 13.34 | 13.4 | 13.23 | 5983 |
1720823400 | 13.45 | 0.07 | 0.52 | 13.49 | 13.56 | 13.26 | 23605 |
1720737000 | 13.38 | 0.35 | 2.71 | 13.16 | 13.445 | 13.16 | 13069 |
1720650600 | 13.0269 | 0.03 | 0.21 | 12.98 | 13.04 | 12.98 | 10183 |
1720564200 | 13 | 0.03 | 0.23 | 12.95 | 13.07 | 12.93 | 9984 |
1720477800 | 12.97 | -0.34 | -2.55 | 13.01 | 13.0699 | 12.91 | 13789 |
1720218600 | 13.3098 | 0.14 | 1.09 | 13.13 | 13.31 | 13.13 | 6413 |
1720040640 | 13.1669 | 0.02 | 0.13 | 13.17 | 13.22 | 13.15 | 1827 |
1719959400 | 13.15 | -0.11 | -0.83 | 13.17 | 13.1799 | 13.101 | 14663 |
1719873000 | 13.26 | 0.03 | 0.23 | 13.35 | 13.35 | 13.23 | 7800 |
1719613800 | 13.23 | -0.17 | -1.23 | 13.3 | 13.3 | 13.15 | 5569 |
1719527400 | 13.3954 | -0.24 | -1.77 | 13.42 | 13.48 | 13.33 | 2799 |
1719441000 | 13.6371 | 0.28 | 2.11 | 13.47 | 13.64 | 13.47 | 27335 |
1719354600 | 13.3551 | -0.26 | -1.91 | 13.52 | 13.52 | 13.35 | 17651 |
1719268200 | 13.6155 | 0.15 | 1.08 | 13.5 | 13.69 | 13.5 | 4547 |
1719009000 | 13.4695 | -0.13 | -0.99 | 13.6 | 13.67 | 13.4695 | 1575 |
1718922600 | 13.6039 | -0.39 | -2.79 | 13.78 | 13.78 | 13.57 | 23840 |
1718749800 | 13.9945 | -0.09 | -0.64 | 14.02 | 14.02 | 13.9416 | 8700 |
1718663400 | 14.085 | 0.04 | 0.25 | 14.08 | 14.14 | 13.99 | 2435 |
1718404200 | 14.05 | -0.09 | -0.64 | 13.96 | 14.0658 | 13.96 | 45501 |
1718317800 | 14.14 | -0.3 | -2.08 | 14.3 | 14.3 | 14.12 | 9695 |
1718231400 | 14.44 | 0.23 | 1.62 | 14.31 | 14.47 | 14.31 | 2194 |
1718145000 | 14.21 | 0.02 | 0.14 | 14.19 | 14.2599 | 14.19 | 751 |
1718058600 | 14.19 | -0.09 | -0.63 | 14.27 | 14.27 | 14.16 | 4802 |
1717799400 | 14.28 | -0.07 | -0.49 | 14.22 | 14.28 | 14.16 | 3818 |
1717713000 | 14.35 | -0.07 | -0.49 | 14.39 | 14.4 | 14.31 | 3066 |
1717626600 | 14.42 | 0.04 | 0.28 | 14.34 | 14.46 | 14.34 | 16305 |
1717540200 | 14.38 | 0.35 | 2.49 | 14.38 | 14.4012 | 14.291 | 15103 |
1717453800 | 14.03 | -0.18 | -1.27 | 14.11 | 14.1672 | 14.02 | 6833 |
1717194600 | 14.21 | -0.07 | -0.49 | 14.34 | 14.34 | 14.13 | 43638 |
1717108200 | 14.2803 | 0.13 | 0.92 | 14.12 | 14.32 | 14.12 | 92280 |
1717021800 | 14.15 | -0.04 | -0.28 | 14.18 | 14.18 | 14.0697 | 16294 |
1716935400 | 14.19 | -0.09 | -0.63 | 14.21 | 14.58 | 14.16 | 11783 |
1716589800 | 14.28 | -0.15 | -1.01 | 14.17 | 14.36 | 14.17 | 77202 |
1716503400 | 14.425 | -0.3 | -2.00 | 14.64 | 14.64 | 14.425 | 2618 |
1716417000 | 14.72 | -0.14 | -0.94 | 14.77 | 14.78 | 14.72 | 1014 |
1716330600 | 14.86 | -0.3 | -1.98 | 14.94 | 15.03 | 14.8 | 7213 |
1716244200 | 15.16 | -0.08 | -0.53 | 15.15 | 15.16 | 15.1 | 2512 |
1715985000 | 15.241 | 0.03 | 0.20 | 15.17 | 15.241 | 15.08 | 3285 |
1715898600 | 15.21 | -0.05 | -0.36 | 15.21 | 15.3 | 15.1 | 3097 |
1715812200 | 15.2648 | -0.07 | -0.43 | 15.31 | 15.335 | 15.162 | 5493 |
1715725800 | 15.33 | 0.04 | 0.26 | 15.3 | 15.33 | 15.3 | 1540 |
1715639400 | 15.2904 | 0.01 | 0.07 | 15.22 | 15.325 | 15.22 | 4413 |
1715380200 | 15.28 | -0.05 | -0.29 | 15.31 | 15.31 | 15.2577 | 3210 |
1715293800 | 15.325 | 0.3 | 2.00 | 15.34 | 15.34 | 15.24 | 4324 |
1715207400 | 15.025 | -0.2 | -1.28 | 15.05 | 15.07 | 15.025 | 5743 |
1715121000 | 15.22 | -0.05 | -0.33 | 15.18 | 15.29 | 15.08 | 12538 |
1715034600 | 15.2701 | 0.08 | 0.53 | 15.18 | 15.35 | 15.18 | 5455 |
1714775400 | 15.19 | -0.12 | -0.78 | 15.28 | 15.28 | 14.93 | 26920 |
1714689000 | 15.31 | 0.55 | 3.74 | 15.05 | 15.31 | 15.023 | 15487 |
1714602600 | 14.7577 | 0.07 | 0.51 | 14.64 | 14.7577 | 14.64 | 163 |
1714516200 | 14.683 | -0.19 | -1.30 | 14.74 | 14.81 | 14.683 | 1518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.