KraneShares MSCI China Clean Technology ETF (KGRN) Historical Stock Data
19.41 ↑0.00 (0.00%)
As of August 30, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, KGRN is down -0.14% a day on average. There have been 15 days where KraneShares MSCI China Clean Technology ETF closed green and 15 days where KGRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 19.33 | 19.41 | ↑$0.08 (0.42%) | 19.33 | 19.50 | 5.95K |
| 2024-09-16 | 19.25 | 19.12 | ↓$0.13 (-0.68%) | 19.12 | 19.34 | 2.96K |
| 2024-09-13 | 19.29 | 19.16 | ↓$0.13 (-0.68%) | 19.16 | 19.29 | 2.19K |
| 2024-09-12 | 19.30 | 19.22 | ↓$0.08 (-0.42%) | 19.11 | 19.39 | 3.09K |
| 2024-09-11 | 19.31 | 19.40 | ↑$0.09 (0.47%) | 19.28 | 19.46 | 4.12K |
| 2024-09-10 | 19.34 | 19.31 | ↓$0.03 (-0.16%) | 19.15 | 19.45 | 7.09K |
| 2024-09-09 | 19.22 | 19.54 | ↑$0.32 (1.66%) | 19.00 | 19.54 | 21.18K |
| 2024-09-06 | 19.40 | 19.33 | ↓$0.07 (-0.36%) | 19.23 | 19.47 | 60.62K |
| 2024-09-05 | 19.35 | 19.61 | ↑$0.26 (1.32%) | 19.35 | 19.61 | 6.09K |
| 2024-09-04 | 19.31 | 19.47 | ↑$0.16 (0.85%) | 19.25 | 19.48 | 4.90K |
| 2024-09-03 | 19.41 | 19.01 | ↓$0.40 (-2.06%) | 19.01 | 19.41 | 1.82K |
| 2024-08-30 | 19.69 | 19.45 | ↓$0.24 (-1.20%) | 19.31 | 19.69 | 2.80K |
| 2024-08-29 | 19.12 | 19.31 | ↑$0.19 (0.99%) | 19.10 | 19.31 | 6.95K |
| 2024-08-28 | 19.40 | 18.85 | ↓$0.55 (-2.84%) | 18.74 | 19.40 | 38.65K |
| 2024-08-27 | 19.75 | 19.59 | ↓$0.16 (-0.81%) | 19.59 | 19.75 | 4.05K |
| 2024-08-26 | 19.37 | 19.42 | ↑$0.05 (0.26%) | 19.37 | 19.51 | 43.61K |
| 2024-08-23 | 19.66 | 19.50 | ↓$0.16 (-0.81%) | 19.43 | 19.66 | 21.50K |
| 2024-08-21 | 19.40 | 19.45 | ↑$0.05 (0.26%) | 19.28 | 19.45 | 1.80K |
| 2024-08-20 | 19.72 | 19.40 | ↓$0.32 (-1.63%) | 19.23 | 19.72 | 1.90K |
| 2024-08-19 | 19.64 | 19.72 | ↑$0.08 (0.41%) | 19.64 | 19.85 | 1.47K |
| 2024-08-16 | 19.33 | 19.48 | ↑$0.15 (0.78%) | 19.33 | 19.50 | 7.48K |
| 2024-08-15 | 19.33 | 19.37 | ↑$0.04 (0.22%) | 19.30 | 19.38 | 4.39K |
| 2024-08-14 | 19.10 | 19.22 | ↑$0.12 (0.63%) | 19.02 | 19.22 | 1.46K |
| 2024-08-13 | 19.23 | 19.30 | ↑$0.07 (0.36%) | 19.23 | 19.30 | 39.59K |
| 2024-08-12 | 19.39 | 19.15 | ↓$0.24 (-1.24%) | 19.15 | 19.39 | 3.36K |
| 2024-08-09 | 19.39 | 19.21 | ↓$0.18 (-0.93%) | 19.21 | 19.48 | 3.17K |
| 2024-08-08 | 19.31 | 19.41 | ↑$0.10 (0.52%) | 19.31 | 19.41 | 1.02K |
| 2024-08-07 | 19.48 | 19.32 | ↓$0.16 (-0.80%) | 19.23 | 19.62 | 2.13K |
| 2024-08-06 | 19.28 | 19.22 | ↓$0.06 (-0.29%) | 19.20 | 19.28 | 1.65K |
| 2024-08-05 | 18.99 | 19.31 | ↑$0.32 (1.69%) | 18.93 | 19.33 | 7.48K |
Create an account or log in to view more rows.
$KGRN one of the poorest performed stocks for a big name.
$KGRN gimme gimme
$KGRN pressure
$KGRN hang tight
ignore fud and buy dips if you can
everyone be okay????
$KGRN Holding Pattern
$KGRN i need more
$KGRN Tomorrow
$KGRN starting to gap up a little
$KGRN Don't like that...
$KGRN go to the bathroom
come back to green! I like it!