KraneShares China Innovation ETF (KGRO) Historical Stock Data
16.92 ↓0.41 (-2.37%)
As of February 2, 2023, 11:28am EST.
Historical Data
In the past 30 trading days, KGRO is down -0.15% a day on average. There have been 16 days where KraneShares China Innovation ETF closed green and 14 days where KGRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-03 | 16.91 | 16.91 | ↑$0.00 (0.00%) | 16.91 | 16.91 | 28 |
2023-02-02 | 17.41 | 17.33 | ↓$0.08 (-0.49%) | 17.28 | 17.41 | 0.96K |
2023-02-01 | 17.31 | 17.47 | ↑$0.16 (0.93%) | 17.31 | 17.47 | 1.60K |
2023-01-31 | 17.03 | 17.02 | ↓$0.01 (-0.06%) | 17.02 | 17.03 | 359 |
2023-01-30 | 17.33 | 17.22 | ↓$0.11 (-0.61%) | 17.22 | 17.36 | 840 |
2023-01-27 | 17.86 | 17.82 | ↓$0.04 (-0.23%) | 17.82 | 17.86 | 459 |
2023-01-26 | 17.86 | 17.86 | ↑$0.00 (0.00%) | 17.86 | 17.86 | 10 |
2023-01-25 | 17.49 | 17.49 | ↑$0.00 (0.00%) | 17.49 | 17.49 | 5 |
2023-01-24 | 17.47 | 17.47 | ↑$0.00 (0.00%) | 17.47 | 17.47 | 31 |
2023-01-23 | 17.58 | 17.51 | ↓$0.07 (-0.42%) | 17.51 | 17.58 | 410 |
2023-01-20 | 17.32 | 17.32 | ↑$0.00 (0.00%) | 17.32 | 17.32 | 106 |
2023-01-19 | 17.12 | 17.07 | ↓$0.05 (-0.31%) | 17.07 | 17.12 | 1.67K |
2023-01-18 | 17.01 | 16.79 | ↓$0.22 (-1.32%) | 16.79 | 17.01 | 532 |
2023-01-17 | 17.27 | 16.96 | ↓$0.31 (-1.81%) | 16.96 | 17.28 | 701 |
2023-01-12 | 16.78 | 16.78 | ↓$0.00 (-0.01%) | 16.78 | 16.78 | 423 |
2023-01-11 | 16.84 | 16.84 | ↑$0.00 (0.00%) | 16.84 | 16.84 | 130 |
2023-01-10 | 16.75 | 16.81 | ↑$0.06 (0.38%) | 16.75 | 16.83 | 865 |
2023-01-09 | 16.78 | 16.62 | ↓$0.16 (-0.97%) | 16.62 | 16.78 | 500 |
2023-01-06 | 16.54 | 16.54 | ↑$0.00 (0.00%) | 16.54 | 16.54 | 120 |
2023-01-05 | 16.49 | 16.49 | ↑$0.00 (0.00%) | 16.49 | 16.49 | 108 |
2023-01-04 | 16.37 | 16.37 | ↑$0.00 (0.00%) | 16.37 | 16.37 | 162 |
2023-01-03 | 15.84 | 15.75 | ↓$0.09 (-0.57%) | 15.75 | 15.92 | 749 |
2022-12-30 | 15.28 | 15.28 | ↑$0.00 (0.00%) | 15.28 | 15.28 | 2 |
2022-12-29 | 15.42 | 15.41 | ↓$0.01 (-0.09%) | 15.37 | 15.42 | 663 |
2022-12-28 | 16.75 | 16.64 | ↓$0.11 (-0.66%) | 16.64 | 16.75 | 363 |
2022-12-27 | 16.81 | 16.97 | ↑$0.16 (0.97%) | 16.81 | 17.02 | 725 |
2022-12-23 | 16.61 | 16.36 | ↓$0.25 (-1.51%) | 16.34 | 16.61 | 837 |
2022-12-22 | 16.47 | 16.55 | ↑$0.08 (0.49%) | 16.47 | 16.55 | 1.50K |
2022-12-21 | 16.49 | 16.77 | ↑$0.28 (1.70%) | 16.49 | 16.77 | 2.70K |
2022-12-20 | 16.51 | 16.51 | ↑$0.00 (0.00%) | 16.51 | 16.51 | 200 |
Create an account or log in to view more rows.
$KGRO go time
$KGRO my put options are fine
$KGRO more calls coming in
$KGRO the trend is your friend
until the end.
$KGRO lets see if it can hold the line
$KGRO Pack it up boys.
$KGRO this is my only green stonk!
I really like this stonk.
$KGRO Good morning gang!
$KGRO HODL
$KGRO love when bulls come out