NYSEARCA:KURE
KraneShares MSCI All China Health Care ETF Price (Quote)
$15.22
-0.0550 (-0.360%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 KURE stock ended at $15.22. This is 0.360% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.13% from a day low at $15.08 to a day high of $15.25. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $15.18 | $15.25 | $15.08 | $15.22 | 12 538 |
| May 06, 2024 | $15.18 | $15.35 | $15.18 | $15.28 | 5 455 |
| May 03, 2024 | $15.28 | $15.28 | $15.13 | $15.19 | 26 920 |
| May 02, 2024 | $15.02 | $15.31 | $15.02 | $15.31 | 15 486 |
| May 01, 2024 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| Apr 30, 2024 | $14.70 | $14.81 | $14.69 | $14.69 | 1 378 |
| Apr 29, 2024 | $14.82 | $14.94 | $14.77 | $14.85 | 4 120 |
| Apr 26, 2024 | $14.60 | $14.60 | $14.60 | $14.60 | 1 566 |
| Apr 25, 2024 | $14.20 | $14.33 | $14.20 | $14.31 | 4 323 |
| Apr 24, 2024 | $14.20 | $14.21 | $14.14 | $14.21 | 12 206 |
| Apr 23, 2024 | $14.10 | $14.16 | $14.10 | $14.16 | 415 |
| Apr 22, 2024 | $13.88 | $14.00 | $13.88 | $14.00 | 3 690 |
| Apr 19, 2024 | $13.76 | $13.86 | $13.76 | $13.77 | 2 106 |
| Apr 18, 2024 | $13.79 | $13.95 | $13.79 | $13.88 | 14 935 |
| Apr 17, 2024 | $14.01 | $14.04 | $13.98 | $13.99 | 1 864 |
| Apr 16, 2024 | $13.88 | $13.90 | $13.84 | $13.90 | 2 320 |
| Apr 15, 2024 | $14.05 | $14.06 | $13.99 | $13.99 | 16 289 |
| Apr 12, 2024 | $14.01 | $14.01 | $13.96 | $13.96 | 1 100 |
| Apr 11, 2024 | $14.23 | $14.24 | $14.08 | $14.22 | 5 349 |
| Apr 10, 2024 | $14.28 | $14.28 | $14.19 | $14.20 | 4 545 |
| Apr 09, 2024 | $14.45 | $14.51 | $14.37 | $14.46 | 24 692 |
| Apr 08, 2024 | $14.25 | $14.25 | $14.18 | $14.18 | 2 634 |
| Apr 05, 2024 | $14.30 | $14.32 | $14.27 | $14.27 | 3 900 |
| Apr 04, 2024 | $14.57 | $14.61 | $14.35 | $14.50 | 19 844 |
| Apr 03, 2024 | $14.48 | $14.60 | $14.41 | $14.54 | 8 294 |
