KraneShares China Innovation ETF (KGRO) Historical Stock Data
12.48 ↑0.00 (0.00%)
As of March 7, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, KGRO is up 0.07% a day on average. There have been 23 days where KraneShares China Innovation ETF closed green and 7 days where KGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 12.45 | 12.48 | ↑$0.03 (0.24%) | 12.45 | 12.48 | 200 |
| 2024-03-13 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.48 | 12.48 | 44 |
| 2024-03-12 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.46 | 12.50 | 5.24K |
| 2024-03-11 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.48 | 12.48 | 12 |
| 2024-03-07 | 12.37 | 12.44 | ↑$0.07 (0.57%) | 12.37 | 12.44 | 47.91K |
| 2024-03-05 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.41 | 12.41 | 3 |
| 2024-03-04 | 12.53 | 12.53 | ↑$0.00 (0.00%) | 12.53 | 12.53 | 56 |
| 2024-03-01 | 12.62 | 12.67 | ↑$0.05 (0.40%) | 12.62 | 12.67 | 387 |
| 2024-02-29 | 12.50 | 12.46 | ↓$0.04 (-0.31%) | 12.46 | 12.50 | 654 |
| 2024-02-28 | 12.24 | 12.24 | ↑$0.00 (0.00%) | 12.24 | 12.24 | 57 |
| 2024-02-27 | 12.60 | 12.59 | ↓$0.01 (-0.11%) | 12.59 | 12.65 | 655 |
| 2024-02-26 | 12.30 | 12.32 | ↑$0.02 (0.16%) | 12.30 | 12.32 | 863 |
| 2024-02-23 | 12.27 | 12.26 | ↓$0.01 (-0.08%) | 12.26 | 12.27 | 381 |
| 2024-02-22 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.22 | 12.22 | 11 |
| 2024-02-21 | 12.07 | 12.07 | ↑$0.00 (0.00%) | 12.07 | 12.07 | 99 |
| 2024-02-20 | 11.96 | 11.96 | ↑$0.00 (0.00%) | 11.96 | 11.96 | 102 |
| 2024-02-16 | 12.02 | 12.02 | ↑$0.00 (0.00%) | 12.02 | 12.02 | 95 |
| 2024-02-15 | 11.90 | 11.86 | ↓$0.04 (-0.36%) | 11.86 | 11.90 | 142 |
| 2024-02-14 | 11.79 | 11.79 | ↑$0.00 (0.00%) | 11.79 | 11.79 | 15 |
| 2024-02-13 | 11.72 | 11.65 | ↓$0.07 (-0.60%) | 11.65 | 11.72 | 607 |
| 2024-02-12 | 11.87 | 11.87 | ↑$0.00 (0.00%) | 11.87 | 11.87 | 90 |
| 2024-02-09 | 11.61 | 11.65 | ↑$0.04 (0.34%) | 11.61 | 11.65 | 410 |
| 2024-02-08 | 11.61 | 11.61 | ↑$0.00 (0.04%) | 11.61 | 11.62 | 521 |
| 2024-02-07 | 11.74 | 11.72 | ↓$0.02 (-0.19%) | 11.72 | 11.74 | 141 |
| 2024-02-06 | 11.52 | 11.71 | ↑$0.19 (1.69%) | 11.52 | 11.71 | 753 |
| 2024-02-05 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 100 |
| 2024-02-02 | 10.89 | 10.84 | ↓$0.05 (-0.42%) | 10.80 | 10.89 | 2.06K |
| 2024-02-01 | 11.17 | 11.21 | ↑$0.04 (0.35%) | 11.17 | 11.21 | 100 |
| 2024-01-31 | 11.02 | 11.06 | ↑$0.04 (0.33%) | 11.02 | 11.06 | 370 |
| 2024-01-30 | 11.21 | 11.21 | ↑$0.00 (0.00%) | 11.21 | 11.21 | 5 |
Create an account or log in to view more rows.
$KGRO oh my!
$KGRO lets go <3
$KGRO fake wall lets break it
$KGRO must buyyy
$KGRO Move up
let's buy
$KGRO This may be your last opportunity to buy on the cheap??
$KGRO dont be a POS today
$KGRO come back next earning
$KGRO I do it for the thrills!
$KGRO bear trap