KraneShares Hang Seng TECH Index ETF (KTEC) Historical Stock Data
13.61 ↑0.11 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KTEC is down -0.43% a day on average. There have been 11 days where KraneShares Hang Seng TECH Index ETF closed green and 19 days where KTEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.60 | 13.61 | ↑$0.01 (0.06%) | 13.60 | 13.65 | 1.74K |
| 2024-12-19 | 13.55 | 13.49 | ↓$0.06 (-0.42%) | 13.49 | 13.59 | 2.53K |
| 2024-12-18 | 13.64 | 13.44 | ↓$0.20 (-1.44%) | 13.44 | 13.65 | 7.86K |
| 2024-12-17 | 13.68 | 13.65 | ↓$0.03 (-0.22%) | 13.63 | 13.69 | 2.51K |
| 2024-12-16 | 13.53 | 13.44 | ↓$0.09 (-0.66%) | 13.44 | 13.56 | 5.26K |
| 2024-12-13 | 13.80 | 13.79 | ↓$0.01 (-0.07%) | 13.70 | 13.80 | 3.99K |
| 2024-12-12 | 13.93 | 13.96 | ↑$0.03 (0.22%) | 13.93 | 14.00 | 3.93K |
| 2024-12-11 | 13.90 | 13.92 | ↑$0.02 (0.16%) | 13.80 | 13.92 | 4.86K |
| 2024-12-10 | 14.23 | 14.14 | ↓$0.09 (-0.63%) | 14.04 | 14.23 | 7.53K |
| 2024-12-09 | 14.75 | 14.93 | ↑$0.18 (1.22%) | 14.68 | 15.22 | 27.91K |
| 2024-12-06 | 13.70 | 13.67 | ↓$0.03 (-0.22%) | 13.56 | 13.74 | 58.01K |
| 2024-12-05 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.43 | 13.52 | 1.33K |
| 2024-12-04 | 13.49 | 13.33 | ↓$0.16 (-1.19%) | 13.24 | 13.54 | 19.50K |
| 2024-12-03 | 13.52 | 13.52 | ↑$0.00 (0.00%) | 13.52 | 13.60 | 3.99K |
| 2024-12-02 | 13.53 | 13.49 | ↓$0.04 (-0.30%) | 13.48 | 13.54 | 4.15K |
| 2024-11-29 | 13.42 | 13.48 | ↑$0.06 (0.45%) | 13.31 | 13.48 | 7.13K |
| 2024-11-27 | 13.39 | 13.38 | ↓$0.01 (-0.07%) | 13.23 | 13.52 | 28.96K |
| 2024-11-26 | 13.05 | 12.93 | ↓$0.12 (-0.95%) | 12.90 | 13.05 | 23.66K |
| 2024-11-25 | 13.05 | 13.12 | ↑$0.07 (0.54%) | 13.02 | 13.17 | 13.63K |
| 2024-11-22 | 13.04 | 13.04 | ↑$0.00 (0.00%) | 12.94 | 13.13 | 19.96K |
| 2024-11-21 | 13.30 | 13.34 | ↑$0.04 (0.30%) | 13.28 | 13.34 | 3.91K |
| 2024-11-20 | 13.40 | 13.37 | ↓$0.03 (-0.22%) | 13.34 | 13.50 | 4.48K |
| 2024-11-19 | 13.35 | 13.32 | ↓$0.03 (-0.22%) | 13.19 | 13.38 | 51.43K |
| 2024-11-18 | 13.41 | 13.36 | ↓$0.05 (-0.37%) | 13.36 | 13.45 | 30.80K |
| 2024-11-15 | 13.31 | 13.31 | ↑$0.00 (0.00%) | 13.18 | 13.34 | 14.27K |
| 2024-11-14 | 13.53 | 13.22 | ↓$0.31 (-2.29%) | 13.11 | 13.53 | 24.61K |
| 2024-11-13 | 13.63 | 13.34 | ↓$0.29 (-2.13%) | 13.33 | 13.68 | 12.50K |
| 2024-11-12 | 13.72 | 13.31 | ↓$0.41 (-2.99%) | 13.31 | 13.72 | 23.93K |
| 2024-11-11 | 14.12 | 14.14 | ↑$0.02 (0.14%) | 14.02 | 14.17 | 10.07K |
| 2024-11-08 | 14.09 | 13.87 | ↓$0.22 (-1.56%) | 13.78 | 14.10 | 26.68K |
Create an account or log in to view more rows.
$KTEC is going to have a run next month
$KTEC almost time for the running
$KTEC buy
$KTEC man this will be good in coming weeks
$KTEC Let’s get it
$KTEC It’s that TIME!! To Double down!
$KTEC diversified
$KTEC holdddd it tight yall
$KTEC cup and handle!
$KTEC run it!