KraneShares MSCI China Clean Technology ETF (KGRN) Historical Stock Data
21.56 ↑0.63 (3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KGRN is up 0.10% a day on average. There have been 14 days where KraneShares MSCI China Clean Technology ETF closed green and 16 days where KGRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 21.71 | 21.56 | ↓$0.15 (-0.70%) | 21.55 | 21.71 | 1.34K |
| 2025-01-13 | 21.13 | 20.93 | ↓$0.20 (-0.95%) | 20.92 | 21.20 | 5.47K |
| 2025-01-10 | 21.46 | 21.18 | ↓$0.28 (-1.30%) | 21.02 | 21.46 | 7.67K |
| 2025-01-08 | 21.81 | 21.76 | ↓$0.05 (-0.23%) | 21.52 | 21.81 | 7.30K |
| 2025-01-07 | 22.11 | 22.13 | ↑$0.02 (0.09%) | 21.94 | 22.19 | 1.32K |
| 2025-01-06 | 22.18 | 21.96 | ↓$0.22 (-0.97%) | 21.89 | 22.46 | 12.56K |
| 2025-01-03 | 22.02 | 22.10 | ↑$0.08 (0.36%) | 21.87 | 22.10 | 6.44K |
| 2025-01-02 | 21.74 | 22.03 | ↑$0.29 (1.31%) | 21.74 | 22.22 | 4.09K |
| 2024-12-31 | 22.57 | 22.41 | ↓$0.16 (-0.71%) | 22.41 | 22.60 | 6.07K |
| 2024-12-30 | 22.84 | 22.73 | ↓$0.11 (-0.48%) | 22.66 | 22.84 | 2.71K |
| 2024-12-27 | 23.13 | 23.15 | ↑$0.02 (0.08%) | 23.11 | 23.16 | 2.75K |
| 2024-12-26 | 22.90 | 23.11 | ↑$0.21 (0.90%) | 22.52 | 23.31 | 6.58K |
| 2024-12-24 | 22.96 | 23.01 | ↑$0.05 (0.20%) | 22.93 | 23.01 | 1.72K |
| 2024-12-23 | 22.58 | 22.66 | ↑$0.08 (0.35%) | 22.57 | 22.66 | 1.64K |
| 2024-12-20 | 22.64 | 22.61 | ↓$0.03 (-0.14%) | 22.61 | 22.70 | 870 |
| 2024-12-19 | 22.55 | 22.48 | ↓$0.07 (-0.29%) | 22.02 | 22.61 | 2.04K |
| 2024-12-18 | 22.76 | 22.39 | ↓$0.37 (-1.61%) | 22.36 | 22.83 | 7.83K |
| 2024-12-17 | 21.56 | 22.72 | ↑$1.16 (5.38%) | 21.56 | 22.72 | 5.65K |
| 2024-12-16 | 22.73 | 22.68 | ↓$0.05 (-0.22%) | 22.57 | 22.77 | 7.94K |
| 2024-12-13 | 22.37 | 22.85 | ↑$0.48 (2.16%) | 22.37 | 22.85 | 1.30K |
| 2024-12-12 | 23.16 | 23.06 | ↓$0.10 (-0.43%) | 23.06 | 23.16 | 878 |
| 2024-12-11 | 23.48 | 23.13 | ↓$0.35 (-1.49%) | 22.75 | 23.48 | 3.53K |
| 2024-12-10 | 23.41 | 23.15 | ↓$0.26 (-1.12%) | 23.15 | 23.41 | 3.25K |
| 2024-12-09 | 24.29 | 24.52 | ↑$0.23 (0.94%) | 24.29 | 25.00 | 5.95K |
| 2024-12-06 | 22.91 | 22.73 | ↓$0.18 (-0.79%) | 22.53 | 22.91 | 68.88K |
| 2024-12-05 | 22.32 | 22.68 | ↑$0.36 (1.61%) | 22.32 | 22.68 | 2.11K |
| 2024-12-04 | 22.61 | 22.48 | ↓$0.13 (-0.59%) | 22.37 | 22.61 | 4.32K |
| 2024-12-03 | 22.50 | 22.56 | ↑$0.06 (0.27%) | 22.42 | 22.66 | 6.24K |
| 2024-12-02 | 22.36 | 22.48 | ↑$0.12 (0.52%) | 22.35 | 22.50 | 1.61K |
| 2024-11-29 | 22.21 | 22.41 | ↑$0.20 (0.88%) | 22.21 | 22.43 | 0.93K |
Create an account or log in to view more rows.
$KGRN COME ON!!! Ugh!
$KGRN rubbish
$KGRN one of the poorest performed stocks for a big name.
$KGRN gimme gimme
$KGRN pressure
$KGRN hang tight
ignore fud and buy dips if you can
everyone be okay????
$KGRN Holding Pattern
$KGRN i need more
$KGRN Tomorrow
$KGRN starting to gap up a little