KraneShares Trust - KraneShares S&P Pan Asia Dividend Aristocrats ETF (KDIV) Historical Stock Data
26.96 ↑0.17 (0.63%)
As of March 4, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, KDIV is down -0.07% a day on average. There have been 25 days where KraneShares Trust - KraneShares S&P Pan Asia Dividend Aristocrats ETF closed green and 5 days where KDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.96 | 26.96 | ↑$0.00 (0.00%) | 26.96 | 26.96 | 2 |
| 2024-04-25 | 26.79 | 26.79 | ↑$0.00 (0.00%) | 26.79 | 26.79 | 22 |
| 2024-04-24 | 26.80 | 26.64 | ↓$0.16 (-0.59%) | 26.64 | 26.80 | 850 |
| 2024-04-23 | 26.55 | 26.55 | ↑$0.00 (0.00%) | 26.55 | 26.55 | 7 |
| 2024-04-22 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 3 |
| 2024-04-19 | 26.09 | 26.09 | ↑$0.00 (0.00%) | 26.09 | 26.09 | 3 |
| 2024-04-18 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 4 |
| 2024-04-17 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 2 |
| 2024-04-16 | 25.82 | 25.82 | ↓$0.00 (-0.02%) | 25.82 | 25.82 | 101 |
| 2024-04-15 | 26.37 | 26.12 | ↓$0.25 (-0.95%) | 26.12 | 26.37 | 303 |
| 2024-04-10 | 26.67 | 26.66 | ↓$0.01 (-0.04%) | 26.65 | 26.67 | 356 |
| 2024-04-09 | 27.20 | 27.07 | ↓$0.13 (-0.46%) | 27.07 | 27.20 | 117 |
| 2024-04-08 | 26.94 | 26.94 | ↑$0.00 (0.00%) | 26.94 | 26.94 | 4 |
| 2024-04-05 | 26.77 | 26.77 | ↑$0.00 (0.00%) | 26.71 | 26.77 | 354 |
| 2024-04-04 | 26.74 | 26.74 | ↑$0.00 (0.00%) | 26.74 | 26.74 | 7 |
| 2024-04-03 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 3 |
| 2024-04-02 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 3 |
| 2024-04-01 | 26.87 | 26.87 | ↑$0.00 (0.00%) | 26.87 | 26.87 | 3 |
| 2024-03-28 | 26.82 | 26.82 | ↑$0.00 (0.00%) | 26.82 | 26.82 | 2 |
| 2024-03-27 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 9 |
| 2024-03-26 | 26.93 | 26.93 | ↑$0.00 (0.00%) | 26.93 | 26.93 | 8 |
| 2024-03-25 | 26.97 | 26.97 | ↑$0.00 (0.00%) | 26.97 | 26.97 | 3 |
| 2024-03-22 | 27.14 | 27.14 | ↑$0.00 (0.00%) | 27.14 | 27.14 | 5 |
| 2024-03-20 | 27.37 | 27.37 | ↑$0.00 (0.00%) | 27.37 | 27.37 | 2 |
| 2024-03-19 | 27.17 | 27.17 | ↑$0.00 (0.00%) | 27.17 | 27.17 | 175 |
| 2024-03-18 | 27.09 | 27.09 | ↑$0.00 (0.00%) | 27.09 | 27.09 | 109 |
| 2024-03-13 | 27.15 | 27.15 | ↑$0.00 (0.00%) | 27.15 | 27.15 | 74 |
| 2024-03-12 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 2 |
| 2024-03-11 | 26.96 | 26.96 | ↑$0.00 (0.00%) | 26.96 | 26.96 | 2 |
| 2024-03-08 | 26.93 | 26.93 | ↑$0.00 (0.00%) | 26.93 | 26.93 | 5 |
Create an account or log in to view more rows.
$KDIV they don’t want us to shine… But we gon shine…
$KDIV buy the dip were blasting off
$KDIV keep inchin
$KDIV we want higher!!!
$KDIV Hold on to your Butts.
$KDIV She's gettin' ready to...
$KDIV let’s go baby!
$KDIV Dip buyers are going to get wrecked
$KDIV I’ll be buying more if this dips!
$KDIV we always finish green after a red week. Less go!