Krane Shares China Credit Index ETF (KBND) Historical Stock Data
24.29 ↑0.00 (0.00%)
As of March 11, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, KBND is down -0.02% a day on average. There have been 22 days where Krane Shares China Credit Index ETF closed green and 8 days where KBND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 24.11 | 24.29 | ↑$0.18 (0.74%) | 24.11 | 24.29 | 150 |
2024-03-27 | 24.56 | 24.39 | ↓$0.17 (-0.68%) | 24.39 | 24.56 | 150 |
2024-03-14 | 31.39 | 31.39 | ↑$0.00 (0.00%) | 31.39 | 31.39 | 48 |
2024-03-13 | 31.38 | 31.38 | ↑$0.00 (0.00%) | 31.38 | 31.38 | 4 |
2024-03-12 | 31.34 | 31.27 | ↓$0.07 (-0.23%) | 31.27 | 31.34 | 200 |
2024-03-11 | 31.23 | 31.23 | ↑$0.00 (0.00%) | 31.23 | 31.23 | 33 |
2024-03-08 | 31.30 | 31.29 | ↓$0.01 (-0.04%) | 31.29 | 31.30 | 312 |
2024-03-07 | 31.26 | 31.26 | ↑$0.00 (0.00%) | 31.26 | 31.26 | 50 |
2024-03-06 | 31.17 | 31.21 | ↑$0.04 (0.14%) | 31.13 | 31.28 | 822 |
2024-03-05 | 31.15 | 31.14 | ↓$0.01 (-0.02%) | 31.14 | 31.15 | 613 |
2024-03-04 | 31.25 | 31.14 | ↓$0.11 (-0.35%) | 31.14 | 31.25 | 803 |
2024-03-01 | 31.09 | 31.09 | ↑$0.00 (0.00%) | 31.09 | 31.09 | 174 |
2024-02-29 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.16 | 31.16 | 38 |
2024-02-28 | 31.10 | 31.13 | ↑$0.02 (0.07%) | 31.10 | 31.13 | 567 |
2024-02-27 | 31.08 | 31.08 | ↑$0.00 (0.00%) | 31.08 | 31.08 | 168 |
2024-02-26 | 31.13 | 31.13 | ↑$0.00 (0.00%) | 31.13 | 31.13 | 15 |
2024-02-23 | 31.13 | 31.14 | ↑$0.01 (0.03%) | 31.13 | 31.14 | 306 |
2024-02-21 | 31.15 | 31.15 | ↑$0.00 (0.00%) | 31.15 | 31.15 | 16 |
2024-02-16 | 31.00 | 30.98 | ↓$0.02 (-0.06%) | 30.98 | 31.10 | 4.81K |
2024-02-14 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.90 | 30.90 | 40 |
2024-02-13 | 30.88 | 30.88 | ↑$0.00 (0.00%) | 30.88 | 30.88 | 250 |
2024-02-09 | 31.05 | 31.03 | ↓$0.03 (-0.08%) | 31.03 | 31.05 | 102 |
2024-02-08 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.99 | 30.99 | 1 |
2024-02-07 | 31.04 | 31.04 | ↑$0.00 (0.00%) | 31.04 | 31.04 | 42 |
2024-02-06 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 31.00 | 31.00 | 3 |
2024-02-05 | 31.00 | 30.94 | ↓$0.07 (-0.21%) | 30.87 | 31.00 | 683 |
2024-02-02 | 30.98 | 30.98 | ↑$0.00 (0.00%) | 30.98 | 30.98 | 3 |
2024-02-01 | 31.20 | 31.20 | ↑$0.00 (0.00%) | 31.20 | 31.20 | 23 |
2024-01-31 | 31.07 | 31.12 | ↑$0.04 (0.14%) | 31.07 | 31.12 | 131 |
2024-01-30 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 104 |
Create an account or log in to view more rows.
$KBND to the moon
$KBND Dip buyers are going to get wrecked
$KBND always with good potential for a long term Hodl
$KBND check out the one month chart.
Perfect bull flag.
$KBND if your selling dont regret it later
$KBND Lol she wants higher
$KBND Now I'm worried....
$KBND watch for a morning dip and rip
$KBND almost time for the running
$KBND shaking weak hands that’s all