KraneShares Trust (BKWB39)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.87 | -3.16662825536 | 216.95 | 216.95 | 210.08 | 200 | 216.95 | DR |
| 4 | 6.66 | 3.27401435454 | 203.42 | 216.95 | 197.99 | 135 | 207.38377312 | DR |
| 12 | 29.08 | 16.0662983425 | 181 | 216.95 | 179.89 | 438 | 187.31174689 | DR |
| 26 | 58.08 | 38.2105263158 | 152 | 216.95 | 152 | 363 | 184.8832047 | DR |
| 52 | 58.08 | 38.2105263158 | 152 | 216.95 | 152 | 363 | 184.8832047 | DR |
| 156 | 58.08 | 38.2105263158 | 152 | 216.95 | 152 | 363 | 184.8832047 | DR |
| 260 | 58.08 | 38.2105263158 | 152 | 216.95 | 152 | 363 | 184.8832047 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 210.08 | -6.87 | -3.17 | 213.2 | 213.2 | 210.08 | 204 |
| 1741901340 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1741814940 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1741728540 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1741642140 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1741382940 | 216.95 | 5.95 | 2.82 | 216.95 | 216.95 | 216.95 | 200 |
| 1741296540 | 211 | 0 | 0.00 | 211 | 211 | 211 | 0 |
| 1741210140 | 211 | 13.01 | 6.57 | 211 | 211 | 211 | 200 |
| 1740778140 | 197.99 | 0 | 0.00 | 197.99 | 197.99 | 197.99 | 0 |
| 1740691740 | 197.99 | 0 | 0.00 | 197.99 | 197.99 | 197.99 | 0 |
| 1740605340 | 197.99 | 0 | 0.00 | 197.99 | 197.99 | 197.99 | 0 |
| 1740518940 | 197.99 | 0 | 0.00 | 197.99 | 197.99 | 197.99 | 0 |
| 1740432540 | 197.99 | -13.18 | -6.24 | 197.99 | 197.99 | 197.99 | 200 |
| 1740173400 | 211.17 | 6.63 | 3.24 | 211.17 | 211.17 | 211.17 | 10 |
| 1740087000 | 204.54 | 1.12 | 0.55 | 204.54 | 204.54 | 204.54 | 1 |
| 1740000600 | 203.42 | 0 | 0.00 | 203.42 | 203.42 | 203.42 | 0 |
| 1739914200 | 203.42 | 0 | 0.00 | 203.42 | 203.42 | 203.42 | 0 |
| 1739827800 | 203.42 | 0 | 0.00 | 203.42 | 203.42 | 203.42 | 0 |
| 1739568600 | 203.42 | 6.89 | 3.51 | 203.42 | 203.42 | 203.42 | 200 |
| 1739482140 | 196.53 | 3.19 | 1.65 | 196.53 | 196.53 | 196.53 | 1 |
| 1739395740 | 193.34 | 6.85 | 3.67 | 193.34 | 193.34 | 193.34 | 4 |
| 1739309400 | 186.49 | 0 | 0.00 | 186.49 | 186.49 | 186.49 | 0 |
| 1739223000 | 186.49 | 0 | 0.00 | 186.49 | 186.49 | 186.49 | 0 |
| 1738963800 | 186.49 | 1.47 | 0.79 | 189.4 | 189.4 | 186.42 | 2003 |
| 1738877400 | 185.02 | 0 | 0.00 | 185.02 | 185.02 | 185.02 | 0 |
| 1738791000 | 185.02 | 0 | 0.00 | 185.02 | 185.02 | 185.02 | 0 |
| 1738704600 | 185.02 | 5.04 | 2.80 | 185.02 | 185.02 | 185.02 | 1 |
| 1738618140 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738358940 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738272540 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738186140 | 179.98 | 0 | 0.00 | 179.98 | 179.98 | 179.98 | 0 |
| 1738099740 | 179.98 | 0.97 | 0.54 | 181 | 181 | 179.89 | 2000 |
| 1737982800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737723600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737637200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737550800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737464400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737378000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737118800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1737032400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736946000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736859600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736773200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736514000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736427600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736341200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736254800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1736168400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735909200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735822800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735563600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735304400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1735218000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734958800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734699600 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734613200 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734526800 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734440400 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
| 1734354000 | 179.01 | 0 | 0.00 | 179.01 | 179.01 | 179.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
