KraneShares China Innovation ETF (KGRO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 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 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 27 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 26 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 25 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 22 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 21 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 20 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 19 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 18 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 15 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 14 Mar 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 200 |
| 13 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 44 |
| 12 Mar 2024 | 12.48 | 12.50 | 12.46 | 12.48 | 12.48 | 5,237 |
| 11 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12 |
| 08 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 8 |
| 07 Mar 2024 | 12.37 | 12.44 | 12.37 | 12.44 | 12.44 | 47,912 |
| 06 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3 |
| 05 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 3 |
| 04 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 56 |
| 01 Mar 2024 | 12.62 | 12.67 | 12.62 | 12.67 | 12.67 | 387 |
| 29 Feb 2024 | 12.50 | 12.50 | 12.46 | 12.46 | 12.46 | 654 |
| 28 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 57 |
| 27 Feb 2024 | 12.60 | 12.65 | 12.59 | 12.59 | 12.59 | 655 |
| 26 Feb 2024 | 12.30 | 12.32 | 12.30 | 12.32 | 12.32 | 863 |
| 23 Feb 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.26 | 381 |
| 22 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 11 |
| 21 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 99 |
| 20 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 102 |
| 16 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 95 |
| 15 Feb 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 142 |
| 14 Feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 15 |
| 13 Feb 2024 | 11.72 | 11.72 | 11.65 | 11.65 | 11.65 | 607 |
| 12 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 90 |
| 09 Feb 2024 | 11.61 | 11.65 | 11.61 | 11.65 | 11.65 | 410 |
| 08 Feb 2024 | 11.61 | 11.62 | 11.61 | 11.61 | 11.61 | 521 |
| 07 Feb 2024 | 11.74 | 11.74 | 11.72 | 11.72 | 11.72 | 141 |
| 06 Feb 2024 | 11.52 | 11.71 | 11.52 | 11.71 | 11.71 | 753 |
| 05 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 02 Feb 2024 | 10.89 | 10.89 | 10.80 | 10.84 | 10.84 | 2,061 |
| 01 Feb 2024 | 11.17 | 11.21 | 11.17 | 11.21 | 11.21 | 100 |
| 31 Jan 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | 389 |
| 30 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5 |
| 29 Jan 2024 | 11.66 | 11.66 | 11.46 | 11.46 | 11.46 | 1,508 |
| 26 Jan 2024 | 11.83 | 11.83 | 11.81 | 11.81 | 11.81 | 720 |
| 25 Jan 2024 | 12.03 | 12.04 | 12.03 | 12.03 | 12.03 | 315 |
| 24 Jan 2024 | 12.24 | 12.24 | 12.13 | 12.14 | 12.14 | 571 |
| 23 Jan 2024 | 11.87 | 11.90 | 11.87 | 11.90 | 11.90 | 461 |
| 22 Jan 2024 | 11.60 | 11.60 | 11.49 | 11.54 | 11.54 | 725 |
| 19 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 120 |
| 18 Jan 2024 | 11.91 | 11.91 | 11.88 | 11.88 | 11.88 | 340 |
| 17 Jan 2024 | 11.82 | 11.83 | 11.79 | 11.79 | 11.79 | 5,892 |
| 16 Jan 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 31 |
| 12 Jan 2024 | 12.52 | 12.52 | 12.41 | 12.42 | 12.42 | 457 |
| 11 Jan 2024 | 12.59 | 12.59 | 12.52 | 12.53 | 12.53 | 664 |
| 10 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 100 |
| 09 Jan 2024 | 12.38 | 12.39 | 12.36 | 12.37 | 12.37 | 745 |
| 08 Jan 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | 662 |
| 05 Jan 2024 | 12.80 | 12.83 | 12.74 | 12.74 | 12.74 | 3,573 |
| 04 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 100 |
| 03 Jan 2024 | 12.98 | 13.06 | 12.98 | 13.06 | 13.06 | 198 |
| 02 Jan 2024 | 13.17 | 13.17 | 13.04 | 13.04 | 13.04 | 437 |
| 29 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 6 |
| 28 Dec 2023 | 13.31 | 13.34 | 13.31 | 13.34 | 13.34 | 176 |
| 27 Dec 2023 | 12.87 | 12.94 | 12.86 | 12.94 | 12.94 | 10,527 |
| 26 Dec 2023 | 13.05 | 13.05 | 12.94 | 12.94 | 12.94 | 203 |
| 22 Dec 2023 | 12.93 | 12.97 | 12.92 | 12.92 | 12.92 | 2,452 |
| 21 Dec 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 66 |
| 20 Dec 2023 | 13.00 | 13.00 | 12.86 | 12.86 | 12.86 | 1,726 |
| 19 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2 |
| 18 Dec 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1 |
| 15 Dec 2023 | 13.30 | 13.30 | 13.24 | 13.24 | 13.24 | 333 |
| 14 Dec 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 30 |
| 13 Dec 2023 | 13.15 | 13.21 | 13.15 | 13.21 | 13.21 | 736 |
| 12 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 3 |
| 11 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 2 |
| 08 Dec 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 10 |
| 07 Dec 2023 | 13.12 | 13.16 | 13.12 | 13.16 | 13.16 | 200 |
| 06 Dec 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 17 |
| 05 Dec 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 3 |
| 04 Dec 2023 | 13.47 | 13.47 | 13.32 | 13.32 | 13.32 | 2,405 |
| 01 Dec 2023 | 13.66 | 13.70 | 13.59 | 13.70 | 13.70 | 6,025 |
| 30 Nov 2023 | 13.70 | 13.70 | 13.68 | 13.68 | 13.68 | 1,501 |
| *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.