KraneShares MSCI China Clean Tech ETF (KGRN)
21.44
-0.12
(-0.56%)
USD |
NYSEARCA |
May 16, 16:00
21.48
+0.04
(+0.19%)
After-Hours: 20:00
KGRN Price: 21.44 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 21.40 | 21.51 | 21.40 | 21.44 | 4659.00 |
May 15, 2024 | 21.56 | 21.62 | 21.41 | 21.56 | 9985.00 |
May 14, 2024 | 21.46 | 21.64 | 21.39 | 21.63 | 7224.00 |
May 13, 2024 | 21.60 | 21.83 | 21.54 | 21.60 | 20889.00 |
May 10, 2024 | 21.61 | 21.68 | 21.26 | 21.40 | 28667.00 |
May 09, 2024 | 21.51 | 21.61 | 21.46 | 21.61 | 2807.00 |
May 08, 2024 | 21.00 | 21.00 | 20.85 | 20.94 | 19141.00 |
May 07, 2024 | 21.50 | 21.61 | 21.43 | 21.43 | 3830.00 |
May 06, 2024 | 21.71 | 21.84 | 21.45 | 21.72 | 12397.00 |
May 03, 2024 | 21.76 | 21.76 | 21.40 | 21.58 | 28478.00 |
May 02, 2024 | 21.23 | 21.74 | 21.07 | 21.73 | 10203.00 |
May 01, 2024 | 20.48 | 20.65 | 20.48 | 20.56 | 17674.00 |
Apr 30, 2024 | 20.60 | 20.60 | 20.27 | 20.30 | 21284.00 |
Apr 29, 2024 | 20.49 | 20.75 | 20.37 | 20.74 | 43578.00 |
Apr 26, 2024 | 20.03 | 20.22 | 19.96 | 20.12 | 4480.00 |
Apr 25, 2024 | 19.37 | 19.65 | 19.37 | 19.61 | 1494.00 |
Apr 24, 2024 | 19.57 | 19.57 | 19.44 | 19.44 | 1175.00 |
Apr 23, 2024 | 19.34 | 19.46 | 19.31 | 19.36 | 12570.00 |
Apr 22, 2024 | 19.21 | 19.46 | 19.05 | 19.44 | 19571.00 |
Apr 19, 2024 | 19.60 | 19.61 | 19.46 | 19.53 | 1045.00 |
Apr 18, 2024 | 19.82 | 19.98 | 19.82 | 19.92 | 9412.00 |
Apr 17, 2024 | 19.80 | 19.92 | 19.72 | 19.80 | 2895.00 |
Apr 16, 2024 | 19.50 | 19.65 | 19.43 | 19.54 | 22955.00 |
Apr 15, 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 2001.00 |
Apr 12, 2024 | 20.11 | 20.26 | 19.83 | 19.83 | 4991.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.80
Minimum
Mar 23 2020
54.45
Maximum
Feb 16 2021
30.22
Average
27.67
Median
Mar 28 2023