KraneShares Hang Seng TECH Index ETF (KTEC) Historical Stock Data
13.12 ↑0.06 (0.48%)
As of May 17, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, KTEC is up 0.28% a day on average. There have been 17 days where KraneShares Hang Seng TECH Index ETF closed green and 13 days where KTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.04 | 13.12 | ↑$0.08 (0.59%) | 12.92 | 13.16 | 10.97K |
| 2024-05-16 | 12.79 | 13.06 | ↑$0.27 (2.07%) | 12.73 | 13.10 | 20.35K |
| 2024-05-15 | 12.86 | 12.79 | ↓$0.07 (-0.57%) | 12.74 | 12.86 | 3.67K |
| 2024-05-14 | 12.85 | 12.74 | ↓$0.11 (-0.86%) | 12.66 | 12.85 | 7.63K |
| 2024-05-13 | 12.59 | 12.85 | ↑$0.26 (2.07%) | 12.59 | 12.89 | 34.96K |
| 2024-05-10 | 12.55 | 12.46 | ↓$0.09 (-0.72%) | 12.40 | 12.57 | 12.58K |
| 2024-05-09 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.44 | 12.51 | 20.05K |
| 2024-05-08 | 12.07 | 12.14 | ↑$0.06 (0.54%) | 12.07 | 12.15 | 4.61K |
| 2024-05-07 | 12.40 | 12.31 | ↓$0.09 (-0.73%) | 12.26 | 12.40 | 17.18K |
| 2024-05-06 | 12.68 | 12.60 | ↓$0.08 (-0.67%) | 12.54 | 12.68 | 9.14K |
| 2024-05-03 | 12.60 | 12.66 | ↑$0.06 (0.48%) | 12.45 | 12.67 | 29.51K |
| 2024-05-02 | 12.07 | 12.51 | ↑$0.44 (3.68%) | 12.07 | 12.60 | 19.50K |
| 2024-05-01 | 11.30 | 11.47 | ↑$0.17 (1.50%) | 11.30 | 11.56 | 13K |
| 2024-04-30 | 11.44 | 11.34 | ↓$0.10 (-0.89%) | 11.34 | 11.47 | 11.59K |
| 2024-04-29 | 11.58 | 11.66 | ↑$0.08 (0.66%) | 11.53 | 11.68 | 10.97K |
| 2024-04-26 | 11.53 | 11.60 | ↑$0.07 (0.58%) | 11.52 | 11.70 | 16.60K |
| 2024-04-25 | 10.89 | 11.12 | ↑$0.23 (2.11%) | 10.89 | 11.12 | 1.33K |
| 2024-04-24 | 11.11 | 11.08 | ↓$0.03 (-0.30%) | 11.06 | 11.11 | 10.74K |
| 2024-04-23 | 10.76 | 10.83 | ↑$0.07 (0.66%) | 10.76 | 10.85 | 2.78K |
| 2024-04-22 | 10.47 | 10.58 | ↑$0.10 (0.97%) | 10.47 | 10.59 | 6.01K |
| 2024-04-19 | 10.33 | 10.30 | ↓$0.03 (-0.26%) | 10.28 | 10.38 | 2.24K |
| 2024-04-18 | 10.46 | 10.47 | ↑$0.00 (0.02%) | 10.46 | 10.47 | 676 |
| 2024-04-17 | 10.34 | 10.38 | ↑$0.04 (0.39%) | 10.34 | 10.39 | 822 |
| 2024-04-16 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.31 | 10.43 | 6.28K |
| 2024-04-15 | 10.72 | 10.56 | ↓$0.15 (-1.40%) | 10.56 | 10.72 | 2.52K |
| 2024-04-12 | 10.74 | 10.56 | ↓$0.18 (-1.65%) | 10.56 | 10.75 | 7.88K |
| 2024-04-11 | 10.99 | 10.96 | ↓$0.03 (-0.27%) | 10.89 | 10.99 | 2.02K |
| 2024-04-10 | 10.90 | 10.89 | ↓$0.01 (-0.13%) | 10.85 | 10.97 | 6.64K |
| 2024-04-09 | 10.91 | 11.00 | ↑$0.09 (0.82%) | 10.88 | 11.00 | 3.32K |
| 2024-04-08 | 10.79 | 10.76 | ↓$0.03 (-0.24%) | 10.76 | 10.84 | 1.80K |
Create an account or log in to view more rows.
$KTEC Let’s get it
$KTEC It’s that TIME!! To Double down!
$KTEC diversified
$KTEC holdddd it tight yall
$KTEC cup and handle!
$KTEC run it!
$KTEC nice!!!
$KTEC added more calls on that drop
$KTEC Love this stock.
Light taps
$KTEC warming up