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