KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 19.55 | 20.51 | 19.37 | 20.27 | 20.27 | 61,445 |
| 04 Oct 2024 | 18.29 | 18.85 | 18.29 | 18.80 | 18.80 | 52,900 |
| 03 Oct 2024 | 17.63 | 17.85 | 17.10 | 17.74 | 17.74 | 23,200 |
| 02 Oct 2024 | 18.05 | 18.25 | 17.50 | 18.07 | 18.07 | 51,300 |
| 01 Oct 2024 | 16.68 | 17.04 | 16.44 | 16.94 | 16.94 | 44,100 |
| 30 Sept 2024 | 17.02 | 17.32 | 16.50 | 16.71 | 16.71 | 58,900 |
| 27 Sept 2024 | 15.30 | 15.90 | 15.15 | 15.72 | 15.72 | 63,600 |
| 26 Sept 2024 | 15.10 | 15.30 | 14.87 | 15.04 | 15.04 | 14,900 |
| 25 Sept 2024 | 14.40 | 14.40 | 14.13 | 14.35 | 14.35 | 26,800 |
| 24 Sept 2024 | 14.20 | 14.50 | 13.88 | 14.50 | 14.50 | 37,300 |
| 23 Sept 2024 | 13.55 | 13.60 | 13.44 | 13.49 | 13.49 | 50,900 |
| 20 Sept 2024 | 13.55 | 13.66 | 13.38 | 13.52 | 13.52 | 2,600 |
| 19 Sept 2024 | 13.43 | 13.71 | 13.34 | 13.34 | 13.34 | 19,000 |
| 18 Sept 2024 | 13.55 | 13.55 | 13.29 | 13.35 | 13.35 | 1,100 |
| 17 Sept 2024 | 13.36 | 13.54 | 13.34 | 13.43 | 13.43 | 1,900 |
| 16 Sept 2024 | 13.41 | 13.41 | 13.21 | 13.41 | 13.41 | 700 |
| 13 Sept 2024 | 13.34 | 13.34 | 13.11 | 13.26 | 13.26 | 27,800 |
| 12 Sept 2024 | 13.30 | 13.32 | 13.25 | 13.25 | 13.25 | 2,100 |
| 11 Sept 2024 | 13.50 | 13.61 | 13.32 | 13.50 | 13.50 | 3,400 |
| 10 Sept 2024 | 13.29 | 13.29 | 13.22 | 13.22 | 13.22 | 1,500 |
| 09 Sept 2024 | 13.34 | 13.47 | 13.34 | 13.47 | 13.47 | 3,200 |
| 06 Sept 2024 | 13.51 | 13.59 | 13.44 | 13.45 | 13.45 | 1,500 |
| 05 Sept 2024 | 13.53 | 13.61 | 13.53 | 13.61 | 13.61 | 2,000 |
| 04 Sept 2024 | 13.42 | 13.50 | 13.41 | 13.44 | 13.44 | 4,800 |
| 03 Sept 2024 | 13.40 | 13.48 | 13.40 | 13.48 | 13.48 | 1,000 |
| 30 Aug 2024 | 13.70 | 13.83 | 13.58 | 13.71 | 13.71 | 25,600 |
| 29 Aug 2024 | 13.43 | 13.62 | 13.43 | 13.58 | 13.58 | 2,300 |
| 28 Aug 2024 | 13.37 | 13.37 | 13.28 | 13.31 | 13.31 | 1,700 |
| 27 Aug 2024 | 13.40 | 13.41 | 13.29 | 13.33 | 13.33 | 16,800 |
| 26 Aug 2024 | 13.22 | 13.35 | 13.22 | 13.35 | 13.35 | 1,500 |
| 23 Aug 2024 | 13.42 | 13.58 | 13.31 | 13.31 | 13.31 | 1,200 |
| 22 Aug 2024 | 13.53 | 13.53 | 13.33 | 13.36 | 13.36 | 3,200 |
| 21 Aug 2024 | 13.72 | 13.83 | 13.70 | 13.83 | 13.83 | 1,900 |
| 20 Aug 2024 | 13.76 | 13.76 | 13.66 | 13.68 | 13.68 | 1,400 |
| 19 Aug 2024 | 13.90 | 13.90 | 13.81 | 13.90 | 13.90 | 1,100 |
| 16 Aug 2024 | 13.85 | 13.95 | 13.76 | 13.95 | 13.95 | 5,800 |
| 15 Aug 2024 | 13.80 | 13.88 | 13.70 | 13.80 | 13.80 | 12,200 |
| 14 Aug 2024 | 13.82 | 13.82 | 13.73 | 13.73 | 13.73 | 700 |
| 13 Aug 2024 | 13.97 | 14.01 | 13.97 | 14.01 | 14.01 | 300 |
| 12 Aug 2024 | 13.93 | 14.06 | 13.93 | 14.00 | 14.00 | 10,600 |
| 09 Aug 2024 | 13.81 | 13.83 | 13.74 | 13.80 | 13.80 | 12,400 |
| 08 Aug 2024 | 13.98 | 14.08 | 13.98 | 14.03 | 14.03 | 1,100 |
| 07 Aug 2024 | 13.86 | 13.87 | 13.77 | 13.78 | 13.78 | 8,400 |
| 06 Aug 2024 | 13.83 | 13.94 | 13.80 | 13.87 | 13.87 | 2,200 |
| 05 Aug 2024 | 13.50 | 13.83 | 13.32 | 13.70 | 13.70 | 11,400 |
| 02 Aug 2024 | 13.56 | 13.66 | 13.41 | 13.48 | 13.48 | 39,700 |
| 01 Aug 2024 | 13.46 | 13.58 | 13.31 | 13.36 | 13.36 | 3,300 |
| 31 July 2024 | 13.49 | 13.64 | 13.49 | 13.63 | 13.63 | 3,900 |
| 30 July 2024 | 13.00 | 13.12 | 12.95 | 13.02 | 13.02 | 4,200 |
| 29 July 2024 | 13.14 | 13.14 | 13.07 | 13.12 | 13.12 | 5,800 |
| 26 July 2024 | 13.43 | 13.43 | 13.34 | 13.37 | 13.37 | 6,800 |
| 25 July 2024 | 13.24 | 13.44 | 13.24 | 13.37 | 13.37 | 9,700 |
| 24 July 2024 | 13.43 | 13.45 | 13.25 | 13.45 | 13.45 | 6,000 |
| 23 July 2024 | 13.62 | 13.62 | 13.35 | 13.56 | 13.56 | 16,100 |
| 22 July 2024 | 14.03 | 14.03 | 13.80 | 13.97 | 13.97 | 7,600 |
| 19 July 2024 | 13.67 | 13.81 | 13.67 | 13.81 | 13.81 | 7,500 |
| 18 July 2024 | 13.63 | 13.82 | 13.63 | 13.69 | 13.69 | 14,400 |
| 17 July 2024 | 13.68 | 13.72 | 13.61 | 13.67 | 13.67 | 6,600 |
| 16 July 2024 | 13.33 | 13.43 | 13.32 | 13.41 | 13.41 | 3,100 |
| 15 July 2024 | 13.34 | 13.40 | 13.23 | 13.30 | 13.30 | 6,000 |
| 12 July 2024 | 13.47 | 13.56 | 13.26 | 13.45 | 13.45 | 23,600 |
| 11 July 2024 | 13.16 | 13.44 | 13.16 | 13.38 | 13.38 | 14,800 |
| 10 July 2024 | 12.98 | 13.04 | 12.98 | 13.03 | 13.03 | 10,200 |
| 09 July 2024 | 12.95 | 13.07 | 12.93 | 13.00 | 13.00 | 10,000 |
| 08 July 2024 | 13.01 | 13.07 | 12.91 | 12.97 | 12.97 | 13,800 |
| 05 July 2024 | 13.13 | 13.31 | 13.13 | 13.31 | 13.31 | 6,400 |
| 03 July 2024 | 13.17 | 13.22 | 13.15 | 13.17 | 13.17 | 1,800 |
| 02 July 2024 | 13.17 | 13.18 | 13.10 | 13.15 | 13.15 | 14,700 |
| 01 July 2024 | 13.35 | 13.35 | 13.23 | 13.26 | 13.26 | 7,800 |
| 28 June 2024 | 13.30 | 13.30 | 13.15 | 13.23 | 13.23 | 5,600 |
| 27 June 2024 | 13.42 | 13.48 | 13.33 | 13.40 | 13.40 | 2,800 |
| 26 June 2024 | 13.47 | 13.64 | 13.47 | 13.64 | 13.64 | 27,300 |
| 25 June 2024 | 13.52 | 13.52 | 13.35 | 13.35 | 13.35 | 17,700 |
| 24 June 2024 | 13.50 | 13.69 | 13.50 | 13.62 | 13.62 | 4,500 |
| 21 June 2024 | 13.67 | 13.67 | 13.47 | 13.47 | 13.47 | 1,600 |
| 20 June 2024 | 13.78 | 13.78 | 13.57 | 13.60 | 13.60 | 23,800 |
| 18 June 2024 | 13.94 | 14.00 | 13.94 | 13.99 | 13.99 | 8,700 |
| 17 June 2024 | 13.99 | 14.14 | 13.99 | 14.09 | 14.09 | 2,400 |
| 14 June 2024 | 13.96 | 14.07 | 13.96 | 14.05 | 14.05 | 45,500 |
| 13 June 2024 | 14.30 | 14.30 | 14.12 | 14.14 | 14.14 | 9,700 |
| 12 June 2024 | 14.31 | 14.47 | 14.27 | 14.44 | 14.44 | 2,500 |
| 11 June 2024 | 14.19 | 14.26 | 14.19 | 14.21 | 14.21 | 800 |
| 10 June 2024 | 14.27 | 14.27 | 14.16 | 14.19 | 14.19 | 4,800 |
| 07 June 2024 | 14.22 | 14.28 | 14.16 | 14.28 | 14.28 | 4,000 |
| 06 June 2024 | 14.39 | 14.40 | 14.31 | 14.35 | 14.35 | 3,100 |
| 05 June 2024 | 14.34 | 14.46 | 14.34 | 14.42 | 14.42 | 16,300 |
| 04 June 2024 | 14.38 | 14.40 | 14.29 | 14.38 | 14.38 | 15,100 |
| 03 June 2024 | 14.11 | 14.11 | 14.02 | 14.03 | 14.03 | 6,800 |
| 31 May 2024 | 14.34 | 14.34 | 14.13 | 14.21 | 14.21 | 43,600 |
| 30 May 2024 | 14.12 | 14.32 | 14.12 | 14.28 | 14.28 | 92,300 |
| 29 May 2024 | 14.18 | 14.18 | 14.07 | 14.15 | 14.15 | 16,300 |
| 28 May 2024 | 14.21 | 14.58 | 14.16 | 14.19 | 14.19 | 12,100 |
| 24 May 2024 | 14.17 | 14.36 | 14.17 | 14.28 | 14.28 | 77,200 |
| 23 May 2024 | 14.64 | 14.64 | 14.43 | 14.43 | 14.43 | 3,800 |
| 22 May 2024 | 14.77 | 14.78 | 14.72 | 14.72 | 14.72 | 1,000 |
| 21 May 2024 | 14.94 | 14.94 | 14.80 | 14.86 | 14.86 | 7,200 |
| 20 May 2024 | 15.15 | 15.16 | 15.10 | 15.16 | 15.16 | 2,500 |
| 17 May 2024 | 15.17 | 15.24 | 15.08 | 15.24 | 15.24 | 3,300 |
| 16 May 2024 | 15.21 | 15.30 | 15.10 | 15.21 | 15.21 | 3,100 |
| 15 May 2024 | 15.34 | 15.34 | 15.16 | 15.27 | 15.27 | 5,500 |
| *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.