KraneShares MSCI All China Consumer Discretionary Index ETF (KBUY) Historical Stock Data
14.73 ↑0.00 (0.00%)
As of March 14, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, KBUY is up 0.04% a day on average. There have been 22 days where KraneShares MSCI All China Consumer Discretionary Index ETF closed green and 8 days where KBUY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 14.72 | 14.73 | ↑$0.01 (0.03%) | 14.72 | 14.73 | 260 |
| 2024-03-13 | 14.70 | 14.66 | ↓$0.04 (-0.28%) | 14.66 | 14.70 | 223 |
| 2024-03-12 | 14.71 | 14.71 | ↑$0.00 (0.00%) | 14.71 | 14.71 | 12 |
| 2024-03-11 | 14.61 | 14.62 | ↑$0.01 (0.07%) | 14.61 | 14.62 | 672 |
| 2024-03-08 | 14.66 | 14.66 | ↑$0.00 (0.00%) | 14.66 | 14.66 | 24 |
| 2024-03-07 | 14.69 | 14.69 | ↑$0.00 (0.00%) | 14.69 | 14.69 | 67 |
| 2024-03-05 | 14.63 | 14.66 | ↑$0.03 (0.21%) | 14.63 | 14.66 | 1.35K |
| 2024-03-04 | 14.64 | 14.64 | ↑$0.00 (0.00%) | 14.64 | 14.64 | 46 |
| 2024-03-01 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 1 |
| 2024-02-29 | 14.61 | 14.67 | ↑$0.05 (0.38%) | 14.61 | 14.67 | 206 |
| 2024-02-28 | 14.52 | 14.52 | ↑$0.00 (0.00%) | 14.52 | 14.52 | 50 |
| 2024-02-27 | 14.82 | 14.73 | ↓$0.09 (-0.63%) | 14.73 | 14.82 | 127 |
| 2024-02-26 | 14.71 | 14.71 | ↑$0.00 (0.00%) | 14.71 | 14.71 | 73 |
| 2024-02-23 | 14.81 | 14.81 | ↑$0.00 (0.00%) | 14.81 | 14.81 | 15 |
| 2024-02-22 | 14.77 | 14.76 | ↓$0.01 (-0.10%) | 14.72 | 14.82 | 445 |
| 2024-02-21 | 14.60 | 14.65 | ↑$0.05 (0.34%) | 14.55 | 14.67 | 1.87K |
| 2024-02-20 | 14.29 | 14.25 | ↓$0.04 (-0.28%) | 14.25 | 14.45 | 2.08K |
| 2024-02-16 | 14.46 | 14.46 | ↑$0.00 (0.00%) | 14.46 | 14.46 | 2 |
| 2024-02-15 | 14.21 | 14.16 | ↓$0.05 (-0.36%) | 14.16 | 14.21 | 1.05K |
| 2024-02-14 | 14.05 | 14.05 | ↑$0.00 (0.00%) | 14.05 | 14.05 | 157 |
| 2024-02-13 | 13.99 | 13.99 | ↑$0.00 (0.00%) | 13.99 | 13.99 | 12 |
| 2024-02-12 | 13.95 | 14.14 | ↑$0.19 (1.34%) | 13.95 | 14.16 | 1.64K |
| 2024-02-09 | 13.95 | 13.95 | ↑$0.00 (0.00%) | 13.95 | 13.95 | 3 |
| 2024-02-07 | 14.05 | 14.11 | ↑$0.06 (0.45%) | 14.05 | 14.15 | 2.96K |
| 2024-02-06 | 13.84 | 14.02 | ↑$0.18 (1.28%) | 13.84 | 14.02 | 503 |
| 2024-02-05 | 13.48 | 13.42 | ↓$0.06 (-0.43%) | 13.42 | 13.48 | 182 |
| 2024-02-02 | 13.23 | 13.17 | ↓$0.06 (-0.45%) | 13.17 | 13.23 | 186 |
| 2024-01-31 | 13.29 | 13.29 | ↑$0.00 (0.00%) | 13.29 | 13.29 | 1 |
| 2024-01-30 | 13.47 | 13.44 | ↓$0.03 (-0.22%) | 13.44 | 13.47 | 0.93K |
| 2024-01-29 | 13.66 | 13.66 | ↑$0.00 (0.00%) | 13.66 | 13.66 | 1 |
Create an account or log in to view more rows.
$KBUY jeez
$KBUY pump up the volume
$KBUY lets go!!
$KBUY let’s go!! Squeeze time
$KBUY puts r going to print tomorrow
$KBUY Bull flag forming?
$KBUY used to this fuckery!! Not leaving no chance !
$KBUY if your selling dont regret it later
$KBUY R-E-L-A-X Green is coming
$KBUY NOT SELLING.