KraneShares MSCI One Belt One Road Index ETF

OBOR
🏛️ usa →
25.21
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
2023-12-29 20.11 20.25 20.11 20.22 0.0M
2023-12-28 20.18 20.18 20.18 20.18 0.0M
2023-12-27 20.03 20.05 20.03 20.05 0.0M
2023-12-26 19.97 19.97 19.97 19.97 0.0M
2023-12-22 20.00 20.02 19.98 19.99 0.0M
2023-12-21 19.89 19.91 19.87 19.91 0.0M
2023-12-20 19.80 19.80 19.63 19.63 0.0M
2023-12-19 19.81 19.88 19.81 19.87 0.0M
2023-12-18 19.75 19.75 19.74 19.74 0.0M
2023-12-15 20.45 20.45 20.39 20.39 0.0M
2023-12-14 20.42 20.53 20.42 20.53 0.0M
2023-12-13 20.10 20.37 20.10 20.37 0.0M
2023-12-12 20.19 20.25 20.17 20.25 0.0M
2023-12-11 20.22 20.27 20.22 20.27 0.0M
2023-12-08 20.20 20.24 20.18 20.21 0.0M
2023-12-07 20.27 20.31 20.27 20.31 0.0M
2023-12-06 20.30 20.30 20.22 20.22 0.0M
2023-12-05 20.25 20.26 20.25 20.26 0.0M
2023-12-04 20.44 20.44 20.44 20.44 0.0M
2023-12-01 20.42 20.56 20.42 20.56 0.0M
2023-11-30 20.40 20.40 20.33 20.38 0.0M
2023-11-29 20.52 20.56 20.47 20.47 0.0M
2023-11-28 20.61 20.61 20.61 20.61 0.0M
2023-11-27 20.54 20.55 20.54 20.55 0.0M
2023-11-24 20.62 20.62 20.62 20.62 0.0M
2023-11-22 20.55 20.55 20.55 20.55 0.0M
2023-11-21 20.68 20.68 20.63 20.63 0.0M
2023-11-17 20.58 20.58 20.58 20.58 0.0M
2023-11-16 20.45 20.46 20.44 20.46 0.0M
2023-11-15 20.49 20.53 20.49 20.53 0.0M
2023-11-14 20.32 20.58 20.32 20.58 0.0M
2023-11-13 20.13 20.13 20.13 20.13 0.0M
2023-11-10 20.00 20.04 20.00 20.04 0.0M
2023-11-09 20.05 20.05 20.05 20.05 0.0M
2023-11-08 20.13 20.13 20.13 20.13 0.0M
2023-11-07 20.25 20.25 20.25 20.25 0.0M
2023-11-06 20.36 20.38 20.34 20.34 0.0M
2023-11-03 20.35 20.39 20.35 20.39 0.0M
2023-11-02 20.01 20.04 20.01 20.03 0.0M
2023-11-01 19.77 19.91 19.77 19.91 0.0M
2023-10-31 19.87 19.88 19.80 19.88 0.0M
2023-10-30 19.88 19.91 19.88 19.91 0.0M
2023-10-27 19.86 19.86 19.77 19.77 0.0M
2023-10-26 19.78 19.78 19.78 19.78 0.0M
2023-10-25 19.75 19.75 19.75 19.75 0.0M
2023-10-24 19.89 19.96 19.89 19.96 0.0M
2023-10-23 19.75 19.75 19.75 19.75 0.0M
2023-10-20 19.96 19.96 19.89 19.89 0.0M
2023-10-19 20.17 20.17 20.12 20.12 0.0M
2023-10-18 20.41 20.41 20.31 20.31 0.0M
2023-10-17 20.65 20.65 20.65 20.65 0.0M
2023-10-16 20.63 20.64 20.63 20.64 0.0M
2023-10-13 20.50 20.50 20.47 20.47 0.0M
2023-10-12 20.63 20.63 20.47 20.47 0.0M
2023-10-11 20.66 20.66 20.66 20.66 0.0M
2023-10-10 20.70 20.72 20.70 20.72 0.0M
2023-10-09 20.55 20.55 20.55 20.55 0.0M
2023-10-06 20.62 20.63 20.61 20.61 0.0M
2023-10-05 20.37 20.37 20.37 20.37 0.0M
2023-10-04 20.40 20.41 20.40 20.41 0.0M
2023-10-03 20.50 20.50 20.50 20.50 0.0M
2023-10-02 20.84 20.84 20.76 20.76 0.0M
2023-09-29 20.94 20.94 20.94 20.94 0.0M
2023-09-28 20.81 20.99 20.81 20.99 0.0M
2023-09-26 20.82 20.82 20.82 20.82 0.0M
2023-09-25 20.97 20.97 20.97 20.97 0.0M
2023-09-22 21.03 21.03 21.03 21.03 0.0M
2023-09-21 20.83 20.83 20.82 20.82 0.0M
2023-09-20 21.06 21.07 21.02 21.02 0.0M
2023-09-19 21.06 21.06 21.06 21.06 0.0M
2023-09-18 21.02 21.02 20.99 21.00 0.0M
2023-09-15 21.14 21.14 21.10 21.10 0.0M
2023-09-14 21.19 21.19 21.19 21.19 0.0M
2023-09-13 21.03 21.03 21.03 21.03 0.0M
2023-09-12 20.97 21.01 20.97 21.01 0.0M
2023-09-11 21.04 21.08 21.04 21.08 0.0M
2023-09-08 20.91 20.92 20.91 20.91 0.0M
2023-09-07 20.90 20.93 20.90 20.93 0.0M
2023-09-06 21.03 21.06 21.03 21.06 0.0M
2023-09-05 21.14 21.14 21.14 21.14 0.0M
2023-09-01 21.33 21.33 21.33 21.33 0.0M
2023-08-31 21.23 21.23 21.14 21.17 0.0M
2023-08-30 21.34 21.34 21.28 21.33 0.0M
2023-08-29 21.42 21.47 21.36 21.47 0.0M
2023-08-28 21.28 21.30 21.28 21.30 0.0M
2023-08-25 21.05 21.05 21.05 21.05 0.0M
2023-08-24 21.04 21.04 20.97 20.97 0.0M
2023-08-23 21.23 21.23 21.23 21.23 0.0M
2023-08-22 21.16 21.16 21.14 21.14 0.0M
2023-08-21 21.10 21.18 21.10 21.18 0.0M
2023-08-18 21.20 21.24 21.20 21.24 0.0M
2023-08-17 21.36 21.36 21.36 21.36 0.0M
2023-08-16 21.41 21.41 21.31 21.31 0.0M
2023-08-14 21.61 21.66 21.61 21.66 0.0M
2023-08-11 21.80 21.81 21.77 21.77 0.0M
2023-08-10 22.18 22.18 22.11 22.11 0.0M
2023-08-09 22.08 22.10 22.08 22.10 0.0M
2023-08-08 21.98 22.06 21.98 22.06 0.0M
2023-08-07 22.25 22.25 22.22 22.24 0.0M
2023-08-04 22.31 22.31 22.18 22.18 0.0M
2023-08-03 22.25 22.25 22.25 22.25 0.0M
2023-08-02 22.15 22.18 22.15 22.16 0.0M
2023-08-01 22.53 22.53 22.45 22.45 0.0M
2023-07-31 22.70 22.74 22.70 22.74 0.0M
2023-07-28 22.55 22.55 22.55 22.55 0.0M
2023-07-27 22.23 22.23 22.07 22.07 0.0M
2023-07-26 22.23 22.40 22.23 22.40 0.0M
2023-07-25 22.25 22.25 22.25 22.25 0.0M
2023-07-24 22.11 22.20 22.11 22.18 0.0M
2023-07-21 21.98 21.98 21.98 21.98 0.0M
2023-07-20 22.05 22.05 22.05 22.05 0.0M
2023-07-19 22.13 22.13 22.13 22.13 0.0M
2023-07-18 22.01 22.03 22.01 22.03 0.0M
2023-07-17 21.96 22.04 21.96 22.04 0.0M
2023-07-14 22.13 22.13 22.09 22.09 0.0M
2023-07-13 22.20 22.24 22.20 22.24 0.0M
2023-07-12 21.96 22.00 21.96 22.00 0.0M
2023-07-11 21.61 21.64 21.61 21.64 0.0M
2023-07-10 21.37 21.52 21.37 21.52 0.0M
2023-07-07 21.49 21.49 21.45 21.45 0.0M
2023-07-06 21.37 21.37 21.24 21.29 0.0M
2023-07-05 21.60 21.60 21.59 21.60 0.0M
2023-07-03 21.59 21.59 21.59 21.59 0.0M
2023-06-30 21.44 21.44 21.42 21.42 0.0M
2023-06-29 21.22 21.25 21.21 21.21 0.0M
2023-06-28 21.25 21.30 21.25 21.30 0.0M
2023-06-27 21.39 21.39 21.39 21.39 0.0M
2023-06-26 21.21 21.21 21.20 21.20 0.0M
2023-06-23 21.10 21.10 21.10 21.10 0.0M
2023-06-22 21.37 21.37 21.37 21.37 0.0M
2023-06-21 21.46 21.46 21.45 21.45 0.0M
2023-06-20 21.46 21.47 21.45 21.47 0.0M
2023-06-16 21.94 21.97 21.94 21.97 0.0M
2023-06-15 21.97 22.00 21.97 21.99 0.0M
2023-06-14 21.74 21.74 21.74 21.74 0.0M
2023-06-13 21.66 21.66 21.66 21.66 0.0M
2023-06-12 21.63 21.66 21.63 21.65 0.0M
2023-06-09 21.71 21.71 21.71 21.71 0.0M
2023-06-08 21.63 21.64 21.63 21.64 0.0M
2023-06-07 21.37 21.37 21.37 21.37 0.0M
2023-06-06 21.33 21.53 21.33 21.53 0.0M
2023-06-05 21.52 21.52 21.52 21.52 0.0M
2023-06-02 21.57 21.57 21.55 21.55 0.0M
2023-06-01 21.09 21.33 21.09 21.33 0.0M
2023-05-31 21.14 21.15 21.14 21.15 0.0M
2023-05-30 21.32 21.32 21.27 21.27 0.0M
2023-05-26 21.34 21.41 21.34 21.41 0.0M
2023-05-25 21.34 21.34 21.28 21.28 0.0M
2023-05-24 21.40 21.40 21.40 21.40 0.0M
2023-05-23 21.68 21.68 21.66 21.66 0.0M
2023-05-22 22.02 22.02 22.02 22.02 0.0M
2023-05-19 21.96 21.96 21.96 21.96 0.0M
2023-05-18 21.96 22.03 21.96 22.03 0.0M
2023-05-17 22.18 22.18 22.18 22.18 0.0M
2023-05-16 22.26 22.26 22.26 22.26 0.0M
2023-05-15 22.44 22.44 22.44 22.44 0.0M
2023-05-12 22.20 22.21 22.18 22.18 0.0M
2023-05-11 22.52 22.52 22.44 22.51 0.0M
2023-05-10 22.63 22.63 22.63 22.63 0.0M
2023-05-09 22.57 22.57 22.57 22.57 0.0M
2023-05-08 22.77 22.78 22.77 22.78 0.0M
2023-05-05 22.64 22.64 22.64 22.64 0.0M
2023-05-04 22.63 22.63 22.63 22.63 0.0M
2023-05-03 22.39 22.39 22.39 22.39 0.0M
2023-05-02 22.34 22.39 22.34 22.39 0.0M
2023-05-01 22.51 22.51 22.51 22.51 0.0M
2023-04-28 22.55 22.61 22.55 22.61 0.0M
2023-04-27 22.47 22.47 22.47 22.47 0.0M
2023-04-26 22.23 22.23 22.23 22.23 0.0M
2023-04-25 22.10 22.12 22.06 22.07 0.0M
2023-04-24 22.40 22.42 22.40 22.42 0.0M
2023-04-21 22.49 22.49 22.46 22.46 0.0M
2023-04-20 22.77 22.77 22.63 22.63 0.0M
2023-04-19 22.72 22.72 22.72 22.72 0.0M
2023-04-18 22.84 22.89 22.84 22.89 0.0M
2023-04-17 22.72 22.74 22.72 22.74 0.0M
2023-04-14 22.65 22.65 22.65 22.65 0.0M
2023-04-13 22.74 22.77 22.74 22.77 0.0M
2023-04-12 22.50 22.50 22.44 22.44 0.0M
2023-04-11 22.46 22.46 22.46 22.46 0.0M
2023-04-10 22.26 22.26 22.26 22.26 0.0M
2023-04-06 22.33 22.33 22.33 22.33 0.0M
2023-04-05 22.40 22.40 22.40 22.40 0.0M
2023-04-04 22.51 22.61 22.51 22.61 0.0M
2023-04-03 22.49 22.49 22.49 22.49 0.0M
2023-03-31 22.44 22.48 22.33 22.33 0.0M
2023-03-30 22.51 22.51 22.50 22.51 0.0M
2023-03-29 22.22 22.26 22.22 22.26 0.0M
2023-03-28 22.29 22.33 22.29 22.33 0.0M
2023-03-27 22.13 22.16 22.12 22.16 0.0M
2023-03-24 22.25 22.25 22.25 22.25 0.0M
2023-03-23 22.42 22.42 22.42 22.42 0.0M
2023-03-22 22.33 22.41 22.33 22.33 0.0M
2023-03-21 22.27 22.27 22.27 22.27 0.0M
2023-03-20 22.24 22.24 22.24 22.24 0.0M
2023-03-17 22.17 22.17 22.17 22.17 0.0M
2023-03-16 22.12 22.18 22.12 22.18 0.0M
2023-03-15 22.11 22.15 22.09 22.13 0.0M
2023-03-14 22.36 22.39 22.30 22.38 0.0M
2023-03-13 22.56 22.56 22.50 22.50 0.0M
2023-03-10 22.36 22.36 22.36 22.36 0.0M
2023-03-09 22.44 22.44 22.34 22.34 0.0M
2023-03-08 22.67 22.70 22.67 22.70 0.0M
2023-03-07 22.83 22.83 22.57 22.57 0.0M
2023-03-06 22.98 23.04 22.94 22.94 0.0M
2023-03-03 22.95 23.09 22.95 23.09 0.0M
2023-03-02 22.80 22.93 22.80 22.93 0.0M
2023-03-01 22.95 22.95 22.93 22.93 0.0M
2023-02-28 22.68 22.68 22.58 22.58 0.0M
2023-02-27 22.66 22.66 22.61 22.61 0.0M
2023-02-24 22.51 22.51 22.46 22.49 0.0M
2023-02-23 22.85 22.91 22.85 22.91 0.0M
2023-02-22 22.96 22.96 22.89 22.92 0.0M
2023-02-21 23.17 23.22 23.13 23.13 0.0M
2023-02-17 22.92 23.00 22.92 23.00 0.0M
2023-02-16 23.01 23.11 23.01 23.11 0.0M
2023-02-15 23.17 23.25 23.17 23.25 0.0M
2023-02-13 23.44 23.44 23.44 23.44 0.0M
2023-02-10 23.33 23.33 23.27 23.27 0.0M
2023-02-09 23.42 23.42 23.42 23.42 0.0M
2023-02-08 23.40 23.40 23.40 23.40 0.0M
2023-02-06 23.39 23.43 23.39 23.43 0.0M
2023-02-03 23.55 23.55 23.55 23.55 0.0M
2023-02-02 23.93 23.99 23.93 23.99 0.0M
2023-02-01 23.92 24.12 23.92 24.12 0.0M
2023-01-30 23.87 23.87 23.82 23.82 0.0M
2023-01-27 24.24 24.24 24.24 24.24 0.0M
2023-01-26 24.27 24.27 24.27 24.27 0.0M
2023-01-25 24.29 24.29 24.29 24.29 0.0M
2023-01-24 24.28 24.28 24.28 24.28 0.0M
2023-01-23 24.38 24.38 24.35 24.35 0.0M
2023-01-20 23.98 24.19 23.98 24.19 0.0M
2023-01-19 23.89 23.91 23.84 23.91 0.0M
2023-01-18 24.03 24.04 23.85 23.85 0.0M
2023-01-17 23.91 23.91 23.88 23.89 0.0M
2023-01-13 24.03 24.05 24.03 24.05 0.0M
2023-01-12 23.82 23.82 23.79 23.82 0.0M
2023-01-11 23.62 23.71 23.62 23.71 0.0M
2023-01-10 23.62 23.66 23.62 23.66 0.0M
2023-01-09 23.60 23.60 23.60 23.60 0.0M
2023-01-06 23.44 23.49 23.44 23.49 0.0M
2023-01-05 23.02 23.02 23.02 23.02 0.0M
2023-01-04 23.09 23.19 23.08 23.19 0.0M
2023-01-03 23.01 23.01 22.87 22.92 0.0M