KraneShares MSCI All China Health Care Index ETF

KURE
🏛️ usa →
20.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.51 21.51 21.21 21.39 0.0M
2022-12-29 21.23 21.59 21.23 21.59 0.0M
2022-12-28 21.03 21.03 20.67 20.75 0.0M
2022-12-27 20.58 21.04 20.44 21.00 0.1M
2022-12-23 20.29 20.40 20.29 20.35 0.0M
2022-12-22 20.08 20.08 19.81 19.99 0.2M
2022-12-21 20.21 20.22 20.06 20.22 0.2M
2022-12-20 20.00 20.07 19.90 19.91 0.0M
2022-12-19 20.33 20.33 20.06 20.12 0.0M
2022-12-16 20.82 20.99 20.61 20.96 0.0M
2022-12-15 21.10 21.10 20.60 20.62 0.1M
2022-12-14 21.17 21.40 21.11 21.39 0.2M
2022-12-13 21.46 21.60 21.01 21.01 0.2M
2022-12-12 21.02 21.18 21.02 21.13 0.0M
2022-12-09 21.26 21.32 20.87 20.87 0.2M
2022-12-08 21.20 21.38 21.08 21.18 0.0M
2022-12-07 20.72 20.89 20.72 20.84 0.0M
2022-12-06 20.69 20.72 20.63 20.72 0.0M
2022-12-05 21.00 21.00 20.62 20.83 0.5M
2022-12-02 20.41 21.03 20.41 21.00 0.1M
2022-12-01 20.48 20.59 20.48 20.50 0.0M
2022-11-30 20.57 20.90 20.57 20.84 0.0M
2022-11-29 19.93 20.22 19.93 20.10 0.0M
2022-11-28 19.32 19.58 19.32 19.53 0.0M
2022-11-25 19.54 19.54 19.45 19.45 0.0M
2022-11-23 19.58 19.76 19.51 19.61 0.1M
2022-11-22 19.90 20.07 19.87 20.07 0.0M
2022-11-21 20.69 20.69 20.50 20.69 0.0M
2022-11-18 20.95 20.95 20.68 20.80 0.0M
2022-11-17 20.31 20.80 20.31 20.68 0.0M
2022-11-16 20.93 20.95 20.61 20.81 0.0M
2022-11-15 21.24 21.24 21.02 21.04 0.0M
2022-11-14 20.86 20.91 20.56 20.80 0.0M
2022-11-11 20.20 20.44 20.18 20.21 0.0M
2022-11-10 19.63 19.91 19.63 19.90 0.0M
2022-11-09 19.28 19.38 19.04 19.04 0.0M
2022-11-08 19.57 19.64 19.39 19.63 0.0M
2022-11-07 19.82 19.85 19.71 19.71 0.0M
2022-11-04 19.85 19.98 19.61 19.98 0.0M
2022-11-03 18.61 18.87 18.61 18.87 0.0M
2022-11-02 18.73 19.02 18.68 18.68 0.0M
2022-11-01 18.41 18.44 18.30 18.30 0.0M
2022-10-31 17.65 17.83 17.53 17.81 0.0M
2022-10-28 18.09 18.14 17.94 18.00 0.0M
2022-10-27 18.47 18.67 18.29 18.54 0.1M
2022-10-26 18.43 19.10 18.43 18.96 0.0M
2022-10-25 17.54 17.70 17.53 17.61 0.0M
2022-10-24 17.92 17.92 17.49 17.68 0.0M
2022-10-21 18.74 18.92 18.73 18.92 0.0M
2022-10-20 18.68 18.90 18.59 18.63 0.0M
2022-10-19 18.71 18.72 18.45 18.45 0.0M
2022-10-18 19.32 19.33 19.06 19.24 0.0M
2022-10-17 18.86 19.10 18.86 19.01 0.0M
2022-10-14 18.59 19.08 18.41 18.61 0.1M
2022-10-13 17.06 17.59 17.05 17.59 0.0M
2022-10-12 16.93 17.09 16.87 17.02 0.0M
2022-10-11 17.07 17.10 16.86 16.89 0.0M
2022-10-10 17.49 17.49 17.17 17.26 0.0M
2022-10-07 17.99 18.15 17.88 18.05 0.1M
2022-10-06 18.15 18.24 18.12 18.12 0.0M
2022-10-05 18.32 18.37 18.23 18.37 0.0M
2022-10-04 18.05 18.48 18.03 18.48 0.0M
2022-10-03 17.64 17.75 17.58 17.72 0.0M
2022-09-30 17.73 17.82 17.72 17.72 0.0M
2022-09-29 17.73 17.75 17.60 17.75 0.0M
2022-09-28 17.31 17.83 17.31 17.80 0.0M
2022-09-27 17.50 17.73 17.42 17.49 0.0M
2022-09-26 16.92 16.99 16.81 16.91 0.0M
2022-09-23 16.88 16.90 16.67 16.79 0.1M
2022-09-22 17.28 17.28 17.08 17.18 0.0M
2022-09-21 17.51 17.63 17.46 17.46 0.2M
2022-09-20 18.06 18.12 18.02 18.02 0.0M
2022-09-19 18.18 18.19 18.03 18.17 0.0M
2022-09-16 18.77 18.77 18.42 18.45 0.0M
2022-09-15 18.97 19.02 18.88 18.99 0.0M
2022-09-14 19.04 19.10 18.95 19.04 0.0M
2022-09-13 19.20 19.25 19.00 19.04 0.0M
2022-09-12 20.04 20.30 20.03 20.28 0.1M
2022-09-09 19.84 20.13 19.84 20.00 0.0M
2022-09-08 19.46 19.50 19.41 19.44 0.0M
2022-09-07 19.49 19.64 19.49 19.62 0.0M
2022-09-06 19.76 19.76 19.46 19.54 0.0M
2022-09-02 20.07 20.07 19.94 20.00 0.0M
2022-09-01 20.49 20.49 20.21 20.33 0.0M
2022-08-31 20.40 20.49 20.38 20.48 0.0M
2022-08-30 20.46 20.46 19.90 20.02 0.0M
2022-08-29 20.52 20.52 20.15 20.15 0.0M
2022-08-26 20.70 20.70 20.57 20.60 0.0M
2022-08-25 20.54 20.70 20.54 20.63 0.0M
2022-08-24 20.26 20.41 20.10 20.41 0.0M
2022-08-23 20.41 20.58 20.40 20.45 0.0M
2022-08-22 20.51 20.71 20.51 20.56 0.0M
2022-08-19 20.65 20.69 20.49 20.50 0.0M
2022-08-18 21.13 21.13 20.82 20.93 0.0M
2022-08-17 21.17 21.49 21.13 21.21 0.0M
2022-08-16 21.23 21.37 21.21 21.21 0.0M
2022-08-15 21.44 21.58 21.40 21.48 0.0M
2022-08-12 21.89 21.92 21.80 21.81 0.0M
2022-08-11 22.04 22.40 21.85 21.93 0.0M
2022-08-10 21.46 21.49 21.16 21.49 0.0M
2022-08-09 21.80 21.80 21.67 21.67 0.0M
2022-08-08 21.95 21.95 21.84 21.90 0.0M
2022-08-05 21.79 22.08 21.79 22.08 0.0M
2022-08-04 21.52 21.71 21.50 21.71 0.0M
2022-08-03 20.96 21.15 20.92 21.10 0.0M
2022-08-02 20.81 21.06 20.61 20.93 0.0M
2022-08-01 21.21 21.26 21.04 21.19 0.0M
2022-07-29 21.48 21.48 21.20 21.38 0.0M
2022-07-28 22.06 22.17 21.88 22.05 0.0M
2022-07-27 22.03 22.27 22.03 22.25 0.0M
2022-07-26 22.51 22.51 22.27 22.37 0.0M
2022-07-25 22.53 22.62 22.51 22.58 0.0M
2022-07-22 22.75 22.75 22.47 22.47 0.0M
2022-07-21 22.95 23.01 22.82 22.94 0.0M
2022-07-20 22.76 22.91 22.62 22.69 0.0M
2022-07-19 22.72 22.74 22.51 22.65 0.0M
2022-07-18 22.98 22.98 22.62 22.74 0.0M
2022-07-15 22.48 22.77 22.47 22.77 0.1M
2022-07-14 22.87 23.28 22.87 23.28 0.0M
2022-07-13 22.49 22.88 22.49 22.85 0.0M
2022-07-12 23.01 23.01 22.65 22.81 0.0M
2022-07-11 23.83 23.83 23.40 23.48 0.1M
2022-07-08 24.05 24.18 24.00 24.01 0.0M
2022-07-07 24.25 24.30 24.10 24.14 0.0M
2022-07-06 24.49 24.49 24.06 24.11 0.0M
2022-07-05 23.98 24.78 23.98 24.68 0.1M
2022-07-01 23.36 23.47 23.31 23.43 0.0M
2022-06-30 23.18 23.38 23.02 23.38 0.0M
2022-06-29 22.68 22.93 22.68 22.92 0.0M
2022-06-28 23.31 23.31 22.86 22.86 0.0M
2022-06-27 23.34 23.43 23.15 23.19 0.1M
2022-06-24 22.72 23.25 22.72 23.08 0.0M
2022-06-23 22.26 22.35 22.03 22.30 0.0M
2022-06-22 22.08 22.09 21.77 22.05 0.0M
2022-06-21 21.93 22.30 21.93 22.23 0.0M
2022-06-17 21.49 21.72 21.48 21.72 0.1M
2022-06-16 20.80 20.93 20.73 20.93 0.0M
2022-06-15 20.72 21.10 20.72 21.09 0.0M
2022-06-14 20.25 20.52 20.25 20.41 0.0M
2022-06-13 20.41 20.48 20.04 20.05 0.0M
2022-06-10 21.01 21.01 20.79 20.80 0.0M
2022-06-09 21.22 21.33 20.85 20.85 0.0M
2022-06-08 21.60 21.90 21.56 21.67 0.0M
2022-06-07 20.70 21.31 20.70 21.31 0.0M
2022-06-06 20.58 20.82 20.57 20.60 0.0M
2022-06-03 20.27 20.30 20.05 20.10 0.0M
2022-06-02 20.09 20.24 20.00 20.23 0.0M
2022-06-01 20.20 20.44 20.01 20.01 0.1M
2022-05-31 20.39 20.57 20.37 20.37 0.0M
2022-05-27 19.70 19.75 19.49 19.68 0.0M
2022-05-26 19.32 19.47 19.32 19.38 0.0M
2022-05-25 19.68 19.68 19.41 19.51 0.0M
2022-05-24 19.64 19.64 19.39 19.53 0.0M
2022-05-23 20.57 20.61 20.45 20.53 0.0M
2022-05-20 20.52 20.52 20.15 20.39 0.0M
2022-05-19 19.68 20.00 19.65 19.85 0.0M
2022-05-18 19.63 19.75 19.34 19.38 0.0M
2022-05-17 20.02 20.02 19.70 19.89 0.1M
2022-05-16 19.90 20.03 19.71 19.87 0.0M
2022-05-13 19.85 20.18 19.80 20.05 0.0M
2022-05-12 19.59 19.95 19.58 19.79 0.0M
2022-05-11 19.60 19.87 19.46 19.46 0.0M
2022-05-10 19.15 19.41 19.06 19.24 0.0M
2022-05-09 19.05 19.11 18.79 18.82 0.0M
2022-05-06 19.48 19.48 19.33 19.41 0.0M
2022-05-05 20.05 20.28 19.55 19.89 0.0M
2022-05-04 20.22 20.42 20.05 20.42 0.0M
2022-05-03 20.51 20.52 20.39 20.49 0.0M
2022-05-02 20.11 20.40 20.05 20.40 0.0M
2022-04-29 20.73 20.74 20.36 20.43 0.0M
2022-04-28 20.20 20.20 19.78 20.01 0.0M
2022-04-27 19.86 20.32 19.85 20.18 0.0M
2022-04-26 19.79 19.90 19.66 19.76 0.0M
2022-04-25 19.97 19.97 19.57 19.75 0.0M
2022-04-22 20.76 20.87 20.59 20.61 0.0M
2022-04-21 21.18 21.18 20.42 20.45 0.2M
2022-04-20 21.52 21.52 21.40 21.48 0.0M
2022-04-19 21.79 21.90 21.76 21.84 0.0M
2022-04-18 22.46 22.46 22.16 22.18 0.0M
2022-04-14 22.35 22.47 22.29 22.42 0.0M
2022-04-13 22.07 22.44 22.07 22.28 0.0M
2022-04-12 22.62 22.91 22.45 22.59 0.0M
2022-04-11 22.73 22.76 22.11 22.11 0.0M
2022-04-08 23.06 23.06 22.80 22.81 0.0M
2022-04-07 23.43 23.43 23.00 23.06 0.0M
2022-04-06 23.49 23.86 23.47 23.54 0.0M
2022-04-05 23.80 23.82 23.54 23.54 0.0M
2022-04-04 24.07 24.36 23.95 24.03 0.0M
2022-04-01 23.58 23.74 23.49 23.51 0.0M
2022-03-31 24.10 24.10 23.29 23.29 0.0M
2022-03-30 24.00 24.33 24.00 24.17 0.0M
2022-03-29 23.73 23.97 23.73 23.91 0.0M
2022-03-28 23.25 23.35 23.01 23.16 0.0M
2022-03-25 23.27 23.60 23.20 23.31 0.0M
2022-03-24 24.20 24.45 24.17 24.38 0.0M
2022-03-23 23.39 23.87 23.39 23.69 0.0M
2022-03-22 23.26 23.38 23.04 23.12 0.0M
2022-03-21 23.50 23.75 23.23 23.55 0.3M
2022-03-18 22.70 23.59 22.70 23.56 0.0M
2022-03-17 22.80 23.25 22.62 23.18 0.0M
2022-03-16 22.02 23.03 22.02 22.82 0.1M
2022-03-15 20.12 20.51 19.96 20.39 0.1M
2022-03-14 21.44 21.44 20.69 21.08 0.0M
2022-03-11 22.20 22.45 21.78 21.79 0.0M
2022-03-10 21.82 21.99 21.68 21.91 0.0M
2022-03-09 22.03 22.07 21.75 22.00 0.0M
2022-03-08 22.24 22.43 21.95 22.25 0.0M
2022-03-07 22.84 22.85 22.45 22.61 0.0M
2022-03-04 23.50 23.76 23.30 23.76 0.0M
2022-03-03 24.00 24.05 23.61 23.77 0.0M
2022-03-02 24.65 24.65 23.00 24.35 0.2M
2022-03-01 24.46 24.88 24.41 24.75 0.0M
2022-02-28 24.55 24.98 24.52 24.98 0.0M
2022-02-25 24.50 24.90 24.50 24.74 0.0M
2022-02-24 23.50 24.37 23.50 24.37 0.0M
2022-02-23 24.54 24.77 24.23 24.25 0.0M
2022-02-22 23.80 24.14 23.72 23.72 0.1M
2022-02-18 24.30 24.42 24.22 24.35 0.0M
2022-02-17 24.55 24.60 24.14 24.29 0.2M
2022-02-16 24.28 24.40 24.00 24.34 0.0M
2022-02-15 23.94 24.32 23.94 24.20 0.0M
2022-02-14 22.90 23.02 22.80 22.83 0.0M
2022-02-11 23.40 23.40 22.82 22.91 0.1M
2022-02-10 24.15 24.24 23.84 24.05 0.0M
2022-02-09 24.18 24.45 24.15 24.33 0.2M
2022-02-08 24.28 24.28 23.90 24.09 0.0M
2022-02-07 24.73 24.73 24.59 24.60 0.0M
2022-02-04 24.47 24.89 24.47 24.80 0.0M
2022-02-03 24.95 24.95 24.47 24.47 0.0M
2022-02-02 24.91 25.11 24.63 24.94 0.0M
2022-02-01 24.83 24.95 24.75 24.95 0.0M
2022-01-31 24.02 24.82 24.02 24.79 0.0M
2022-01-28 23.93 24.00 23.58 24.00 0.0M
2022-01-27 24.78 24.78 24.15 24.16 0.0M
2022-01-26 25.20 25.35 24.80 24.97 0.0M
2022-01-25 25.80 25.85 25.42 25.63 0.0M
2022-01-24 26.10 26.12 25.54 26.04 0.0M
2022-01-21 26.76 26.76 26.32 26.32 0.0M
2022-01-20 27.50 27.50 27.00 27.23 0.0M
2022-01-19 27.00 27.25 26.75 26.80 0.0M
2022-01-18 27.48 27.57 27.02 27.36 0.1M
2022-01-14 27.28 27.81 27.28 27.48 0.1M
2022-01-13 27.60 27.60 27.08 27.12 0.1M
2022-01-12 27.90 28.14 27.76 28.10 0.1M
2022-01-11 27.62 27.83 27.26 27.33 0.2M
2022-01-10 26.98 27.33 26.92 27.31 0.0M
2022-01-07 26.70 26.94 26.62 26.77 0.0M
2022-01-06 26.49 26.89 26.49 26.57 0.1M
2022-01-05 27.25 27.25 26.51 26.51 0.0M
2022-01-04 27.96 27.96 27.16 27.36 0.1M
2022-01-03 28.69 29.00 28.30 28.40 0.1M