KraneShares CICC China Consumer Leaders Index ETF (KBUY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:37AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 26 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 25 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 22 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 21 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 20 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 19 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 18 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 15 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 14 Mar 2024 | 14.72 | 14.73 | 14.72 | 14.73 | 14.73 | 337 |
| 13 Mar 2024 | 14.70 | 14.70 | 14.66 | 14.66 | 14.66 | 223 |
| 12 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 12 |
| 11 Mar 2024 | 14.61 | 14.62 | 14.61 | 14.62 | 14.62 | 857 |
| 08 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 24 |
| 07 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 67 |
| 06 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 38 |
| 05 Mar 2024 | 14.63 | 14.66 | 14.63 | 14.66 | 14.66 | 1,346 |
| 04 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 46 |
| 01 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
| 29 Feb 2024 | 14.61 | 14.66 | 14.61 | 14.66 | 14.66 | 206 |
| 28 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 50 |
| 27 Feb 2024 | 14.82 | 14.82 | 14.73 | 14.73 | 14.73 | 127 |
| 26 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 73 |
| 23 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15 |
| 22 Feb 2024 | 14.77 | 14.82 | 14.72 | 14.76 | 14.76 | 445 |
| 21 Feb 2024 | 14.60 | 14.67 | 14.55 | 14.65 | 14.65 | 1,874 |
| 20 Feb 2024 | 14.29 | 14.45 | 14.25 | 14.25 | 14.25 | 2,076 |
| 16 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 2 |
| 15 Feb 2024 | 14.21 | 14.21 | 14.16 | 14.16 | 14.16 | 1,050 |
| 14 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 157 |
| 13 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 12 |
| 12 Feb 2024 | 13.95 | 14.15 | 13.95 | 14.14 | 14.14 | 1,637 |
| 09 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3 |
| 08 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1 |
| 07 Feb 2024 | 14.05 | 14.15 | 14.05 | 14.11 | 14.11 | 2,955 |
| 06 Feb 2024 | 13.84 | 14.02 | 13.84 | 14.02 | 14.02 | 503 |
| 05 Feb 2024 | 13.48 | 13.48 | 13.42 | 13.42 | 13.42 | 182 |
| 02 Feb 2024 | 13.23 | 13.23 | 13.17 | 13.17 | 13.17 | 186 |
| 01 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1 |
| 31 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1 |
| 30 Jan 2024 | 13.47 | 13.47 | 13.44 | 13.44 | 13.44 | 925 |
| 29 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1 |
| 26 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1 |
| 25 Jan 2024 | 13.56 | 13.56 | 13.53 | 13.55 | 13.55 | 253 |
| 24 Jan 2024 | 13.71 | 13.75 | 13.71 | 13.75 | 13.75 | 243 |
| 23 Jan 2024 | 13.27 | 13.36 | 13.27 | 13.36 | 13.36 | 1,055 |
| 22 Jan 2024 | 13.21 | 13.25 | 13.21 | 13.25 | 13.25 | 166 |
| 19 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 97 |
| 18 Jan 2024 | 13.38 | 13.38 | 13.35 | 13.35 | 13.35 | 213 |
| 17 Jan 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 5 |
| 16 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 162 |
| 12 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1 |
| 11 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 108 |
| 10 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 219 |
| 09 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 100 |
| 08 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 238 |
| 05 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 10 |
| 04 Jan 2024 | 13.91 | 13.91 | 13.85 | 13.85 | 13.85 | 615 |
| 03 Jan 2024 | 14.08 | 14.08 | 14.07 | 14.07 | 14.07 | 101 |
| 02 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 30 |
| 29 Dec 2023 | 14.50 | 14.53 | 14.50 | 14.51 | 14.51 | 737 |
| 28 Dec 2023 | 14.55 | 14.56 | 14.54 | 14.55 | 14.55 | 3,530 |
| 27 Dec 2023 | 13.96 | 14.01 | 13.95 | 14.01 | 14.01 | 2,750 |
| 26 Dec 2023 | 14.07 | 14.07 | 14.02 | 14.06 | 14.06 | 4,011 |
| 22 Dec 2023 | 14.06 | 14.06 | 14.05 | 14.05 | 14.05 | 213 |
| 21 Dec 2023 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | 6,732 |
| 20 Dec 2023 | 13.74 | 13.77 | 13.64 | 13.64 | 13.64 | 8,721 |
| 19 Dec 2023 | 13.97 | 14.08 | 13.97 | 14.04 | 14.04 | 2,838 |
| 18 Dec 2023 | 14.08 | 14.08 | 13.94 | 13.94 | 13.94 | 367 |
| 18 Dec 2023 | 0.277115 Dividend | |||||
| 15 Dec 2023 | 14.32 | 14.32 | 14.23 | 14.23 | 13.95 | 204 |
| 14 Dec 2023 | 14.31 | 14.40 | 14.31 | 14.37 | 14.09 | 3,315 |
| 13 Dec 2023 | 14.31 | 14.34 | 14.12 | 14.34 | 14.06 | 15,313 |
| 12 Dec 2023 | 14.55 | 14.57 | 14.55 | 14.57 | 14.29 | 410 |
| 11 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.23 | 22 |
| 08 Dec 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 14.26 | 50 |
| 07 Dec 2023 | 14.68 | 14.71 | 14.68 | 14.70 | 14.41 | 1,170 |
| 06 Dec 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 14.33 | 50 |
| 05 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.36 | 3 |
| 04 Dec 2023 | 14.90 | 14.92 | 14.90 | 14.92 | 14.63 | 400 |
| 01 Dec 2023 | 15.07 | 15.20 | 15.07 | 15.20 | 14.90 | 388 |
| 30 Nov 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.13 | 2 |
| 29 Nov 2023 | 15.41 | 15.41 | 15.34 | 15.34 | 15.04 | 107 |
| 28 Nov 2023 | 15.40 | 15.45 | 15.40 | 15.45 | 15.15 | 721 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.