KraneShares Trust - KraneShares S&P Pan Asia Dividend Aristocrats ETF (KDIV) Historical Stock Data
26.56 ↓0.26 (-0.96%)
As of March 4, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, KDIV is up 0.05% a day on average. There have been 29 days where KraneShares Trust - KraneShares S&P Pan Asia Dividend Aristocrats ETF closed green and 1 days where KDIV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-05 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 6 |
2024-03-04 | 26.59 | 26.59 | ↑$0.00 (0.00%) | 26.59 | 26.59 | 59 |
2024-03-01 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 47 |
2024-02-29 | 26.56 | 26.65 | ↑$0.09 (0.34%) | 26.56 | 26.69 | 503 |
2024-02-28 | 26.52 | 26.65 | ↑$0.13 (0.49%) | 26.52 | 26.65 | 107 |
2024-02-27 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.99 | 26.99 | 45 |
2024-02-26 | 27.03 | 27.03 | ↑$0.00 (0.00%) | 27.03 | 27.03 | 3 |
2024-02-20 | 26.44 | 26.44 | ↑$0.00 (0.00%) | 26.44 | 26.44 | 17 |
2024-02-16 | 26.47 | 26.47 | ↑$0.00 (0.00%) | 26.47 | 26.47 | 87 |
2024-02-15 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 1 |
2024-02-13 | 25.88 | 25.82 | ↓$0.06 (-0.25%) | 25.82 | 25.89 | 703 |
2024-02-12 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.26 | 26.26 | 51 |
2024-02-09 | 25.70 | 25.92 | ↑$0.22 (0.84%) | 25.69 | 25.92 | 2.75K |
2024-02-08 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 1 |
2024-02-07 | 26.18 | 26.18 | ↑$0.00 (0.00%) | 26.18 | 26.18 | 3 |
2024-02-06 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 29 |
2024-02-05 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.73 | 25.73 | 19 |
2024-02-02 | 25.68 | 25.68 | ↑$0.00 (0.00%) | 25.68 | 25.68 | 1 |
Create an account or log in to view more rows.
$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!
$KDIV happy weekend!