KraneShares MSCI All China Health Care Index ETF (KURE) Historical Stock Data
15.19 ↓0.12 (-0.78%)
As of May 3, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, KURE is up 0.01% a day on average. There have been 14 days where KraneShares MSCI All China Health Care Index ETF closed green and 16 days where KURE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.28 | 15.19 | ↓$0.09 (-0.59%) | 15.06 | 15.28 | 26.92K |
| 2024-05-02 | 15.02 | 15.31 | ↑$0.29 (1.91%) | 15.02 | 15.31 | 15.49K |
| 2024-05-01 | 14.76 | 14.76 | ↑$0.00 (0.00%) | 14.76 | 14.76 | 163 |
| 2024-04-30 | 14.70 | 14.68 | ↓$0.02 (-0.12%) | 14.68 | 14.81 | 1.49K |
| 2024-04-29 | 14.82 | 14.88 | ↑$0.06 (0.38%) | 14.77 | 14.94 | 4.20K |
| 2024-04-26 | 14.60 | 14.56 | ↓$0.04 (-0.26%) | 14.56 | 14.60 | 1.84K |
| 2024-04-25 | 14.20 | 14.30 | ↑$0.10 (0.72%) | 14.20 | 14.33 | 4.40K |
| 2024-04-24 | 14.20 | 14.20 | ↑$0.00 (0.01%) | 14.14 | 14.21 | 12.21K |
| 2024-04-23 | 14.10 | 14.17 | ↑$0.07 (0.49%) | 14.10 | 14.17 | 582 |
| 2024-04-22 | 13.88 | 14.03 | ↑$0.15 (1.11%) | 13.87 | 14.03 | 3.80K |
| 2024-04-19 | 13.76 | 13.84 | ↑$0.08 (0.56%) | 13.76 | 13.86 | 2.13K |
| 2024-04-18 | 13.79 | 13.88 | ↑$0.09 (0.65%) | 13.79 | 13.95 | 14.94K |
| 2024-04-17 | 14.01 | 13.99 | ↓$0.02 (-0.14%) | 13.98 | 14.04 | 1.99K |
| 2024-04-16 | 13.88 | 13.86 | ↓$0.02 (-0.18%) | 13.84 | 13.90 | 2.37K |
| 2024-04-15 | 14.05 | 13.99 | ↓$0.06 (-0.43%) | 13.99 | 14.06 | 16.29K |
| 2024-04-12 | 14.01 | 13.88 | ↓$0.13 (-0.93%) | 13.88 | 14.01 | 1.12K |
| 2024-04-11 | 14.23 | 14.22 | ↓$0.01 (-0.07%) | 14.10 | 14.24 | 5.35K |
| 2024-04-10 | 14.28 | 14.23 | ↓$0.05 (-0.33%) | 14.19 | 14.28 | 4.57K |
| 2024-04-09 | 14.45 | 14.46 | ↑$0.01 (0.03%) | 14.37 | 14.51 | 24.69K |
| 2024-04-08 | 14.25 | 14.18 | ↓$0.07 (-0.49%) | 14.18 | 14.25 | 2.63K |
| 2024-04-05 | 14.30 | 14.27 | ↓$0.03 (-0.21%) | 14.27 | 14.35 | 3.90K |
| 2024-04-04 | 14.57 | 14.50 | ↓$0.07 (-0.48%) | 14.35 | 14.61 | 21.34K |
| 2024-04-03 | 14.48 | 14.54 | ↑$0.06 (0.41%) | 14.41 | 14.60 | 8.29K |
| 2024-04-02 | 14.77 | 14.52 | ↓$0.25 (-1.69%) | 14.50 | 14.77 | 18.05K |
| 2024-04-01 | 14.65 | 14.75 | ↑$0.10 (0.68%) | 14.65 | 14.83 | 6.78K |
| 2024-03-28 | 14.61 | 14.53 | ↓$0.08 (-0.55%) | 14.53 | 14.65 | 9.67K |
| 2024-03-27 | 14.55 | 14.63 | ↑$0.07 (0.52%) | 14.55 | 14.65 | 12.89K |
| 2024-03-26 | 14.65 | 14.62 | ↓$0.03 (-0.20%) | 14.54 | 14.69 | 2.51K |
| 2024-03-25 | 14.71 | 14.72 | ↑$0.01 (0.07%) | 14.71 | 14.72 | 3.10K |
| 2024-03-22 | 14.77 | 14.70 | ↓$0.07 (-0.47%) | 14.68 | 14.85 | 10.35K |
Create an account or log in to view more rows.
$KURE Buying more on Monday lets go
$KURE Yolo
$KURE it begins tomorrow
$KURE I can wait.
$KURE looking good today??
$KURE HODL
$KURE let's gooooooo
$KURE said y’all dumb af
$KURE Let it go...
$KURE I still don’t wanna buy it