KraneShares MSCI All China Hlth Care ETF (KURE)
15.36
+0.20
(+1.35%)
USD |
NYSEARCA |
Nov 04, 16:00
15.45
+0.09
(+0.59%)
Pre-Market: 20:00
KURE Price: 15.36 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 15.26 | 15.30 | 15.01 | 15.14 | 6961.00 |
| Oct 16, 2024 | 15.49 | 15.66 | 15.40 | 15.50 | 10382.00 |
| Oct 15, 2024 | 15.80 | 16.09 | 15.40 | 15.52 | 14624.00 |
| Oct 14, 2024 | 16.26 | 17.00 | 16.04 | 16.26 | 9589.00 |
| Oct 11, 2024 | 16.43 | 16.87 | 16.38 | 16.68 | 12141.00 |
| Oct 10, 2024 | 16.98 | 17.15 | 16.69 | 16.87 | 64458.00 |
| Oct 09, 2024 | 16.85 | 17.18 | 16.68 | 16.99 | 27102.00 |
| Oct 08, 2024 | 18.31 | 18.58 | 17.69 | 17.88 | 53027.00 |
| Oct 07, 2024 | 19.55 | 20.51 | 19.37 | 20.27 | 61440.00 |
| Oct 04, 2024 | 18.29 | 18.85 | 18.29 | 18.80 | 52909.00 |
| Oct 03, 2024 | 17.63 | 17.85 | 17.10 | 17.74 | 23160.00 |
| Oct 02, 2024 | 18.05 | 18.25 | 17.50 | 18.07 | 51261.00 |
| Oct 01, 2024 | 16.68 | 17.04 | 16.44 | 16.94 | 44081.00 |
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
25.32
Average
22.71
Median