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
2024-12-31 14.18 14.20 14.14 14.19 0.0M
2024-12-30 14.38 14.38 14.28 14.34 0.0M
2024-12-27 14.38 14.50 14.37 14.42 0.0M
2024-12-26 14.09 14.51 14.09 14.42 0.0M
2024-12-24 14.49 14.50 14.41 14.47 0.0M
2024-12-23 14.38 14.40 14.28 14.33 0.0M
2024-12-20 14.34 14.46 14.31 14.43 0.0M
2024-12-19 14.31 14.39 14.31 14.37 0.0M
2024-12-18 14.52 14.56 14.31 14.31 0.0M
2024-12-17 14.18 14.74 14.18 14.51 0.0M
2024-12-16 14.68 14.73 14.56 14.66 0.0M
2024-12-13 14.83 14.98 14.83 14.90 0.0M
2024-12-12 15.15 15.16 15.11 15.13 0.0M
2024-12-11 15.29 15.49 15.14 15.25 0.0M
2024-12-10 15.42 15.60 15.22 15.41 0.0M
2024-12-09 16.09 16.58 16.05 16.36 0.0M
2024-12-06 15.27 15.34 15.15 15.22 0.0M
2024-12-05 15.00 15.35 14.94 15.14 0.0M
2024-12-04 15.08 15.16 14.95 15.02 0.0M
2024-12-03 15.27 15.47 15.02 15.34 0.0M
2024-12-02 15.25 15.36 15.06 15.14 0.0M
2024-11-29 15.29 15.32 15.20 15.29 0.0M
2024-11-27 15.18 15.38 15.05 15.21 0.0M
2024-11-26 14.74 14.93 14.66 14.81 0.0M
2024-11-25 14.72 14.83 14.72 14.79 0.0M
2024-11-22 14.64 14.75 14.64 14.75 0.0M
2024-11-21 15.18 15.30 15.10 15.18 0.0M
2024-11-20 15.25 15.25 15.13 15.22 0.0M
2024-11-19 14.64 15.01 14.64 15.01 0.0M
2024-11-18 14.75 14.87 14.68 14.74 0.1M
2024-11-15 15.00 15.00 14.90 14.91 0.0M
2024-11-14 15.24 15.24 15.03 15.07 0.0M
2024-11-13 15.60 15.60 15.39 15.42 0.0M
2024-11-12 15.67 15.70 15.38 15.68 0.0M
2024-11-11 15.69 15.81 15.50 15.77 0.0M
2024-11-08 15.30 15.87 15.20 15.41 0.1M
2024-11-07 15.89 16.25 15.89 16.13 0.0M
2024-11-06 14.82 15.38 14.82 15.38 0.0M
2024-11-05 15.50 15.74 15.50 15.71 0.0M
2024-11-04 15.35 15.45 15.32 15.36 0.0M
2024-11-01 15.33 15.33 15.08 15.16 0.0M
2024-10-31 15.18 15.24 15.00 15.04 0.0M
2024-10-30 15.01 15.39 15.01 15.27 0.1M
2024-10-29 15.92 15.92 15.50 15.63 0.0M
2024-10-28 15.86 15.95 15.69 15.87 0.0M
2024-10-25 16.00 16.00 15.83 15.83 0.0M
2024-10-24 15.55 15.88 15.44 15.57 0.1M
2024-10-23 16.02 16.02 15.91 15.91 0.0M
2024-10-22 15.92 16.13 15.92 16.02 0.0M
2024-10-21 15.88 15.94 15.73 15.89 0.0M
2024-10-18 15.95 16.16 15.85 15.88 0.0M
2024-10-17 15.26 15.30 15.01 15.14 0.0M
2024-10-16 15.49 15.66 15.40 15.50 0.0M
2024-10-15 15.80 16.09 15.40 15.52 0.0M
2024-10-14 16.26 17.00 16.04 16.26 0.0M
2024-10-11 16.43 16.87 16.38 16.68 0.0M
2024-10-10 16.98 17.15 16.69 16.87 0.1M
2024-10-09 16.85 17.18 16.68 16.99 0.0M
2024-10-08 18.31 18.58 17.69 17.88 0.1M
2024-10-07 19.55 20.51 19.37 20.27 0.1M
2024-10-04 18.29 18.85 18.29 18.80 0.1M
2024-10-03 17.63 17.85 17.10 17.74 0.0M
2024-10-02 18.05 18.25 17.50 18.07 0.1M
2024-10-01 16.68 17.04 16.44 16.94 0.0M
2024-09-30 17.02 17.32 16.50 16.71 0.1M
2024-09-27 15.30 15.90 15.15 15.72 0.1M
2024-09-26 15.10 15.30 14.87 15.04 0.0M
2024-09-25 14.40 14.40 14.13 14.35 0.0M
2024-09-24 14.20 14.50 13.88 14.50 0.0M
2024-09-23 13.55 13.60 13.44 13.49 0.1M
2024-09-20 13.55 13.66 13.38 13.52 0.0M
2024-09-19 13.43 13.71 13.34 13.34 0.0M
2024-09-18 13.55 13.55 13.29 13.35 0.0M
2024-09-17 13.36 13.54 13.34 13.43 0.0M
2024-09-16 13.41 13.41 13.21 13.41 0.0M
2024-09-13 13.34 13.34 13.11 13.26 0.0M
2024-09-12 13.30 13.32 13.25 13.25 0.0M
2024-09-11 13.50 13.61 13.32 13.50 0.0M
2024-09-10 13.29 13.29 13.22 13.22 0.0M
2024-09-09 13.34 13.47 13.34 13.47 0.0M
2024-09-06 13.51 13.59 13.45 13.45 0.0M
2024-09-05 13.53 13.61 13.53 13.61 0.0M
2024-09-04 13.42 13.50 13.41 13.44 0.0M
2024-09-03 13.40 13.48 13.40 13.48 0.0M
2024-08-30 13.70 13.83 13.58 13.71 0.0M
2024-08-29 13.43 13.62 13.43 13.58 0.0M
2024-08-28 13.37 13.37 13.28 13.31 0.0M
2024-08-27 13.40 13.41 13.29 13.33 0.0M
2024-08-26 13.22 13.35 13.22 13.35 0.0M
2024-08-23 13.42 13.58 13.31 13.31 0.0M
2024-08-22 13.53 13.53 13.33 13.36 0.0M
2024-08-21 13.72 13.83 13.70 13.83 0.0M
2024-08-20 13.76 13.76 13.66 13.68 0.0M
2024-08-19 13.90 13.91 13.81 13.91 0.0M
2024-08-16 13.85 13.96 13.76 13.96 0.0M
2024-08-15 13.80 13.88 13.70 13.80 0.0M
2024-08-14 13.82 13.82 13.73 13.73 0.0M
2024-08-13 13.97 14.01 13.97 14.01 0.0M
2024-08-12 13.93 14.06 13.93 14.00 0.0M
2024-08-09 13.81 13.83 13.74 13.80 0.0M
2024-08-08 13.98 14.08 13.98 14.03 0.0M
2024-08-07 13.86 13.87 13.77 13.78 0.0M
2024-08-06 13.83 13.94 13.80 13.87 0.0M
2024-08-05 13.50 13.83 13.32 13.70 0.0M
2024-08-02 13.56 13.66 13.41 13.48 0.0M
2024-08-01 13.46 13.58 13.31 13.37 0.0M
2024-07-31 13.49 13.64 13.49 13.63 0.0M
2024-07-30 13.00 13.12 12.95 13.02 0.0M
2024-07-29 13.14 13.14 13.07 13.12 0.0M
2024-07-26 13.43 13.43 13.34 13.37 0.0M
2024-07-25 13.24 13.44 13.24 13.37 0.0M
2024-07-24 13.43 13.45 13.25 13.45 0.0M
2024-07-23 13.62 13.62 13.35 13.56 0.0M
2024-07-22 14.03 14.03 13.80 13.97 0.0M
2024-07-19 13.67 13.81 13.67 13.80 0.0M
2024-07-18 13.63 13.82 13.63 13.69 0.0M
2024-07-17 13.68 13.72 13.61 13.67 0.0M
2024-07-16 13.33 13.43 13.32 13.41 0.0M
2024-07-15 13.34 13.40 13.23 13.30 0.0M
2024-07-12 13.47 13.56 13.26 13.45 0.0M
2024-07-11 13.16 13.45 13.16 13.38 0.0M
2024-07-10 12.98 13.04 12.98 13.03 0.0M
2024-07-09 12.95 13.07 12.93 13.00 0.0M
2024-07-08 13.01 13.07 12.91 12.97 0.0M
2024-07-05 13.13 13.31 13.13 13.31 0.0M
2024-07-03 13.17 13.22 13.15 13.17 0.0M
2024-07-02 13.17 13.18 13.10 13.15 0.0M
2024-07-01 13.35 13.35 13.23 13.26 0.0M
2024-06-28 13.30 13.30 13.15 13.23 0.0M
2024-06-27 13.42 13.48 13.33 13.40 0.0M
2024-06-26 13.47 13.64 13.47 13.64 0.0M
2024-06-25 13.52 13.52 13.35 13.36 0.0M
2024-06-24 13.50 13.69 13.50 13.62 0.0M
2024-06-21 13.67 13.67 13.47 13.47 0.0M
2024-06-20 13.78 13.78 13.57 13.60 0.0M
2024-06-18 13.94 14.00 13.94 13.99 0.0M
2024-06-17 13.99 14.14 13.99 14.09 0.0M
2024-06-14 13.96 14.07 13.96 14.05 0.0M
2024-06-13 14.30 14.30 14.12 14.14 0.0M
2024-06-12 14.31 14.47 14.27 14.44 0.0M
2024-06-11 14.19 14.26 14.19 14.21 0.0M
2024-06-10 14.27 14.27 14.16 14.19 0.0M
2024-06-07 14.22 14.28 14.16 14.28 0.0M
2024-06-06 14.39 14.40 14.31 14.35 0.0M
2024-06-05 14.34 14.46 14.34 14.42 0.0M
2024-06-04 14.38 14.40 14.29 14.38 0.0M
2024-06-03 14.11 14.17 14.02 14.03 0.0M
2024-05-31 14.34 14.34 14.13 14.21 0.0M
2024-05-30 14.12 14.32 14.12 14.28 0.1M
2024-05-29 14.18 14.18 14.07 14.15 0.0M
2024-05-28 14.21 14.58 14.16 14.19 0.0M
2024-05-24 14.17 14.36 14.17 14.28 0.1M
2024-05-23 14.64 14.64 14.43 14.43 0.0M
2024-05-22 14.77 14.78 14.72 14.72 0.0M
2024-05-21 14.94 14.94 14.80 14.86 0.0M
2024-05-20 15.15 15.16 15.10 15.16 0.0M
2024-05-17 15.17 15.24 15.08 15.24 0.0M
2024-05-16 15.21 15.30 15.10 15.21 0.0M
2024-05-15 15.34 15.34 15.16 15.26 0.0M
2024-05-14 15.30 15.33 15.30 15.33 0.0M
2024-05-13 15.22 15.33 15.22 15.29 0.0M
2024-05-10 15.31 15.31 15.26 15.28 0.0M
2024-05-09 15.28 15.33 15.24 15.33 0.0M
2024-05-08 15.05 15.07 15.03 15.03 0.0M
2024-05-07 15.18 15.25 15.08 15.22 0.0M
2024-05-06 15.18 15.35 15.18 15.27 0.0M
2024-05-03 15.28 15.28 15.06 15.19 0.0M
2024-05-02 15.02 15.31 15.02 15.31 0.0M
2024-05-01 14.76 14.76 14.76 14.76 0.0M
2024-04-30 14.70 14.81 14.68 14.68 0.0M
2024-04-29 14.82 14.94 14.77 14.88 0.0M
2024-04-26 14.60 14.60 14.56 14.56 0.0M
2024-04-25 14.20 14.33 14.20 14.30 0.0M
2024-04-24 14.20 14.21 14.14 14.20 0.0M
2024-04-23 14.10 14.17 14.10 14.17 0.0M
2024-04-22 13.88 14.03 13.87 14.03 0.0M
2024-04-19 13.76 13.86 13.76 13.84 0.0M
2024-04-18 13.79 13.95 13.79 13.88 0.0M
2024-04-17 14.01 14.06 13.98 13.99 0.0M
2024-04-16 13.88 13.90 13.83 13.86 0.0M
2024-04-15 14.05 14.07 13.99 13.99 0.0M
2024-04-12 14.01 14.01 13.88 13.88 0.0M
2024-04-11 14.23 14.24 14.08 14.22 0.0M
2024-04-10 14.28 14.28 14.19 14.23 0.0M
2024-04-09 14.45 14.52 14.37 14.46 0.0M
2024-04-08 14.25 14.25 14.18 14.18 0.0M
2024-04-05 14.30 14.35 14.27 14.27 0.0M
2024-04-04 14.57 14.61 14.35 14.50 0.0M
2024-04-03 14.48 14.60 14.41 14.54 0.0M
2024-04-02 14.77 14.77 14.50 14.52 0.0M
2024-04-01 14.65 14.83 14.65 14.75 0.0M
2024-03-28 14.61 14.65 14.53 14.53 0.0M
2024-03-27 14.55 14.65 14.55 14.63 0.0M
2024-03-26 14.65 14.69 14.54 14.62 0.0M
2024-03-25 14.71 14.77 14.71 14.72 0.0M
2024-03-22 14.77 14.85 14.68 14.70 0.0M
2024-03-21 15.19 15.19 15.06 15.10 0.0M
2024-03-20 15.29 15.34 15.25 15.33 0.0M
2024-03-19 15.34 15.38 15.31 15.31 0.0M
2024-03-18 15.65 15.66 15.53 15.59 0.0M
2024-03-15 15.60 15.66 15.60 15.65 0.0M
2024-03-14 15.69 15.70 15.60 15.63 0.0M
2024-03-13 15.83 16.05 15.78 15.78 0.0M
2024-03-12 15.83 15.86 15.75 15.86 0.0M
2024-03-11 15.46 15.73 15.37 15.49 0.0M
2024-03-08 15.07 15.20 15.07 15.11 0.0M
2024-03-07 15.11 15.28 15.00 15.20 0.0M
2024-03-06 15.62 15.70 15.48 15.55 0.0M
2024-03-05 15.47 15.66 15.47 15.58 0.0M
2024-03-04 15.74 16.00 15.70 15.79 0.0M
2024-03-01 15.68 15.68 15.38 15.60 0.0M
2024-02-29 15.57 15.70 15.57 15.58 0.0M
2024-02-28 15.50 15.50 15.40 15.48 0.0M
2024-02-27 15.65 15.85 15.61 15.68 0.0M
2024-02-26 15.51 15.60 15.44 15.52 0.0M
2024-02-23 15.50 15.51 15.27 15.51 0.0M
2024-02-22 15.26 15.48 15.24 15.37 0.1M
2024-02-21 15.26 15.49 15.12 15.17 0.0M
2024-02-20 15.05 15.40 15.03 15.17 0.1M
2024-02-16 15.10 15.30 15.01 15.01 0.0M
2024-02-15 15.00 15.00 14.89 14.92 0.0M
2024-02-14 14.97 14.97 14.80 14.86 0.0M
2024-02-13 14.86 15.06 14.81 14.87 0.0M
2024-02-12 14.88 15.08 14.88 15.08 0.0M
2024-02-09 14.79 14.91 14.71 14.81 0.0M
2024-02-08 14.93 15.08 14.75 14.85 0.0M
2024-02-07 14.97 15.17 14.97 15.12 0.0M
2024-02-06 14.73 14.99 14.70 14.90 0.0M
2024-02-05 13.82 13.92 13.64 13.92 0.0M
2024-02-02 13.90 13.90 13.60 13.69 0.1M
2024-02-01 14.25 14.48 14.25 14.42 0.0M
2024-01-31 14.30 14.30 14.16 14.16 0.0M
2024-01-30 14.51 14.66 14.45 14.54 0.0M
2024-01-29 15.05 15.05 14.83 14.91 0.0M
2024-01-26 15.48 15.50 15.39 15.40 0.0M
2024-01-25 15.98 16.00 15.87 15.89 0.0M
2024-01-24 16.00 16.04 15.98 16.01 0.0M
2024-01-23 15.57 15.73 15.44 15.68 0.0M
2024-01-22 15.30 15.43 15.22 15.37 0.0M
2024-01-19 15.84 15.93 15.72 15.91 0.0M
2024-01-18 15.79 15.94 15.79 15.89 0.0M
2024-01-17 15.80 15.80 15.62 15.67 0.0M
2024-01-16 16.33 16.33 16.18 16.24 0.0M
2024-01-12 16.37 16.48 16.36 16.36 0.0M
2024-01-11 16.45 16.65 16.41 16.60 0.0M
2024-01-10 16.40 16.57 16.40 16.45 0.0M
2024-01-09 16.18 16.38 16.06 16.35 0.0M
2024-01-08 16.27 16.38 16.24 16.38 0.0M
2024-01-05 16.73 16.73 16.36 16.56 0.0M
2024-01-04 17.03 17.03 16.91 16.91 0.0M
2024-01-03 16.98 17.09 16.95 17.07 0.0M
2024-01-02 17.18 17.18 17.01 17.06 0.0M