KraneShares MSCI All China Hlth Care ETF (KURE)
15.31
+0.55
(+3.74%)
USD |
NYSEARCA |
May 02, 16:00
15.28
-0.03
(-0.20%)
After-Hours: 20:00
KURE Price: 15.31 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 15.02 | 15.31 | 15.02 | 15.31 | 15486.00 |
May 01, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 163.00 |
Apr 30, 2024 | 14.70 | 14.81 | 14.68 | 14.68 | 1518.00 |
Apr 29, 2024 | 14.82 | 14.94 | 14.77 | 14.88 | 4200.00 |
Apr 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 1840.00 |
Apr 25, 2024 | 14.20 | 14.33 | 14.20 | 14.30 | 4399.00 |
Apr 24, 2024 | 14.20 | 14.21 | 14.14 | 14.20 | 12206.00 |
Apr 23, 2024 | 14.10 | 14.17 | 14.10 | 14.17 | 582.00 |
Apr 22, 2024 | 13.88 | 14.03 | 13.87 | 14.03 | 3799.00 |
Apr 19, 2024 | 13.76 | 13.86 | 13.76 | 13.84 | 2127.00 |
Apr 18, 2024 | 13.79 | 13.95 | 13.79 | 13.88 | 14935.00 |
Apr 17, 2024 | 14.01 | 14.06 | 13.98 | 13.99 | 1992.00 |
Apr 16, 2024 | 13.88 | 13.90 | 13.83 | 13.86 | 2372.00 |
Apr 15, 2024 | 14.05 | 14.07 | 13.99 | 13.99 | 16289.00 |
Apr 12, 2024 | 14.01 | 14.01 | 13.88 | 13.88 | 1117.00 |
Apr 11, 2024 | 14.23 | 14.24 | 14.08 | 14.22 | 5349.00 |
Apr 10, 2024 | 14.28 | 14.28 | 14.19 | 14.23 | 4570.00 |
Apr 09, 2024 | 14.45 | 14.52 | 14.37 | 14.46 | 24692.00 |
Apr 08, 2024 | 14.25 | 14.25 | 14.18 | 14.18 | 2634.00 |
Apr 05, 2024 | 14.30 | 14.35 | 14.27 | 14.27 | 3900.00 |
Apr 04, 2024 | 14.57 | 14.61 | 14.35 | 14.50 | 21344.00 |
Apr 03, 2024 | 14.48 | 14.60 | 14.41 | 14.54 | 8294.00 |
Apr 02, 2024 | 14.77 | 14.77 | 14.50 | 14.52 | 18045.00 |
Apr 01, 2024 | 14.65 | 14.83 | 14.65 | 14.75 | 6779.00 |
Mar 28, 2024 | 14.61 | 14.65 | 14.53 | 14.53 | 9672.00 |
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
13.69
Minimum
Feb 02 2024
47.43
Maximum
Feb 17 2021
25.97
Average
22.76
Median
Jan 09 2023