KraneShares MSCI All China Hlth Care ETF (KURE)
15.18
-0.04
(-0.23%)
USD |
NYSEARCA |
Nov 21, 16:00
15.30
+0.12
(+0.79%)
Pre-Market: 20:00
KURE Price: 15.18 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 15.10 | 15.30 | 15.10 | 15.18 | 10193.00 |
| Nov 20, 2024 | 15.16 | 15.25 | 15.13 | 15.22 | 3552.00 |
| Nov 19, 2024 | 14.75 | 15.01 | 14.64 | 15.01 | 11465.00 |
| Nov 18, 2024 | 14.69 | 14.87 | 14.68 | 14.74 | 60079.00 |
| Nov 15, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 1015.00 |
| Nov 14, 2024 | 15.17 | 15.24 | 15.03 | 15.07 | 3796.00 |
| Nov 13, 2024 | 15.54 | 15.60 | 15.39 | 15.42 | 40800.00 |
| Nov 12, 2024 | 15.64 | 15.70 | 15.38 | 15.68 | 11636.00 |
| Nov 11, 2024 | 15.81 | 15.81 | 15.50 | 15.77 | 16799.00 |
| Nov 08, 2024 | 15.30 | 15.87 | 15.20 | 15.41 | 79376.00 |
| Nov 07, 2024 | 15.89 | 16.25 | 15.89 | 16.13 | 11050.00 |
| Nov 06, 2024 | 14.82 | 15.38 | 14.82 | 15.38 | 30778.00 |
| Nov 05, 2024 | 15.50 | 15.74 | 15.50 | 15.71 | 5990.00 |
| Nov 04, 2024 | 15.35 | 15.45 | 15.32 | 15.36 | 5250.00 |
| Nov 01, 2024 | 15.32 | 15.32 | 15.08 | 15.16 | 3729.00 |
| Oct 31, 2024 | 15.18 | 15.24 | 15.00 | 15.04 | 15962.00 |
| Oct 30, 2024 | 15.01 | 15.39 | 15.01 | 15.27 | 138872.0 |
| Oct 29, 2024 | 15.92 | 15.92 | 15.50 | 15.63 | 4651.00 |
| Oct 28, 2024 | 15.86 | 15.95 | 15.69 | 15.87 | 6747.00 |
| Oct 25, 2024 | 16.00 | 16.00 | 15.83 | 15.83 | 1798.00 |
| Oct 24, 2024 | 15.55 | 15.88 | 15.44 | 15.57 | 86135.00 |
| Oct 23, 2024 | 16.02 | 16.02 | 15.91 | 15.91 | 522.00 |
| Oct 22, 2024 | 15.92 | 16.13 | 15.92 | 16.02 | 3658.00 |
| Oct 21, 2024 | 15.88 | 15.94 | 15.73 | 15.89 | 30214.00 |
| Oct 18, 2024 | 15.95 | 16.16 | 15.85 | 15.88 | 8376.00 |
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
12.97
Minimum
Jul 08 2024
47.43
Maximum
Feb 17 2021
25.24
Average
22.46
Median