Advertisement
U.S. markets open in 2 hours 56 minutes

KraneShares Hang Seng TECH Index ETF (KTEC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
10.67-0.01 (-0.14%)
At close: 12:45PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202410.5510.6710.5510.6710.677,900
Mar 26, 202410.7510.7510.6710.6810.682,100
Mar 25, 202410.7110.7110.6710.6910.692,200
Mar 22, 202410.7510.7910.6210.7210.728,100
Mar 21, 202410.9710.9710.8910.9110.913,500
Mar 20, 202410.9411.1810.9411.1811.186,500
Mar 19, 202410.9911.0210.8511.0011.004,400
Mar 18, 202411.1011.2211.0211.0611.065,100
Mar 15, 202410.9811.0510.9811.0011.007,400
Mar 14, 202411.1511.1510.9310.9310.934,300
Mar 13, 202411.3911.4811.3711.3811.3810,000
Mar 12, 202411.1811.3311.1311.3311.3328,000
Mar 11, 202410.9110.9310.8410.8710.872,900
Mar 08, 202410.4510.5610.4410.5610.563,300
Mar 07, 202410.3910.4410.3810.3910.391,700
Mar 06, 202410.6110.6510.4710.6010.609,800
Mar 05, 202410.3110.3210.2510.2710.275,700
Mar 04, 202410.8010.8010.4010.4310.439,000
Mar 01, 202410.6910.8310.6910.7710.775,400
Feb 29, 202410.5210.5210.4510.4510.451,100
Feb 28, 202410.5210.5210.4510.4510.453,600
Feb 27, 202410.8010.9910.8010.9010.9011,000
Feb 26, 202410.5810.7210.5810.6710.6721,400
Feb 23, 202410.6810.6810.4310.5010.506,200
Feb 22, 202410.5210.5210.3510.5010.5011,600
Feb 21, 202410.3410.4710.3110.3210.326,300
Feb 20, 202410.1910.199.9910.0610.067,800
Feb 16, 202410.3510.4310.2110.3110.315,900
Feb 15, 202410.0910.0910.0210.0610.063,900
Feb 14, 20249.929.989.849.989.9811,000
Feb 13, 20249.939.979.719.769.764,600
Feb 12, 20249.8810.159.8810.0310.0311,000
Feb 09, 20249.649.819.649.819.811,000
Feb 08, 20249.749.749.649.649.6416,600
Feb 07, 20249.819.889.819.859.857,100
Feb 06, 20249.9710.179.9710.1710.179,400
Feb 05, 20249.409.539.409.499.492,800
Feb 02, 20249.329.799.299.329.322,200
Feb 01, 20249.579.639.519.569.562,000
Jan 31, 20249.339.559.329.419.418,200
Jan 30, 20249.559.599.519.599.598,400
Jan 29, 20249.909.909.679.729.727,900
Jan 26, 20249.9210.009.919.939.932,500
Jan 25, 202410.4510.4510.0810.1210.1213,500
Jan 24, 202410.4610.4610.2610.3110.3118,300
Jan 23, 202410.0610.1110.0010.0210.0214,500
Jan 22, 20249.429.559.429.549.5422,400
Jan 19, 20249.589.899.589.829.824,500
Jan 18, 20249.879.879.729.799.796,300
Jan 17, 20249.719.859.719.859.855,300
Jan 16, 202410.3410.3410.1410.1510.156,900
Jan 12, 202410.7110.7910.5910.5910.592,000
Jan 11, 202410.7710.8510.6710.7510.755,900
Jan 10, 202410.5810.6010.5510.5710.57800
Jan 09, 202410.5810.6410.5810.6410.64900
Jan 08, 202410.7110.8410.5610.7910.798,600
Jan 05, 202411.0711.0710.9110.9610.963,900
Jan 04, 202411.1611.1811.1011.1011.105,400
Jan 03, 202411.0811.2411.0811.2311.234,200
Jan 02, 202411.2411.2411.1011.1511.1510,000
Dec 29, 202311.5611.6011.4811.5411.5417,300
Dec 28, 202311.3211.5811.3211.4511.459,700
Dec 27, 202311.1511.2011.0811.1611.163,400
Dec 26, 202311.2111.2111.1211.1211.12600
Dec 22, 202310.9011.0410.8911.0111.011,300
Dec 21, 202311.3811.4411.3111.4411.442,100
Dec 20, 202311.3211.3211.1111.1111.112,200
Dec 19, 202311.3911.5011.3911.4811.489,700
Dec 18, 202311.3611.3611.2211.3211.322,400
Dec 18, 20230.093 Dividend
Dec 15, 202311.6211.6611.5511.5511.452,000
Dec 14, 202311.4611.6011.4611.6011.517,000
Dec 13, 202311.2611.3711.1611.3711.281,600
Dec 12, 202311.3111.3611.2811.3611.272,100
Dec 11, 202311.2911.3511.2711.3511.252,400
Dec 08, 202311.3711.3711.2511.2711.184,200
Dec 07, 202311.4511.4511.4511.4511.36300
Dec 06, 202311.4611.5311.4111.4111.32400
Dec 05, 202311.2511.3411.2511.3211.235,100
Dec 04, 202311.4111.5411.3111.5011.412,200
Dec 01, 202311.6911.7211.5711.7211.631,900
Nov 30, 202311.9411.9411.8511.9311.83900
Nov 29, 202312.0312.0311.9011.9411.851,500
Nov 28, 202312.3312.3312.2812.2812.19100
Nov 27, 202312.4212.4212.3312.3712.271,000
Nov 24, 202312.4512.5012.4512.5012.406,100
Nov 22, 202312.4012.4412.4012.4112.31600
Nov 21, 202312.5012.5012.3512.3612.263,200
Nov 20, 202312.5512.7912.4712.7112.613,900
Nov 17, 202312.4212.4412.4112.4412.341,800
Nov 16, 202312.2212.2812.1512.2512.1628,100
Nov 15, 202312.7713.0212.7712.9412.841,200
Nov 14, 202312.4812.6112.4812.6012.503,100
Nov 13, 202312.2412.4012.2412.3212.2312,500
Nov 10, 202311.9512.0311.9012.0111.917,300
Nov 09, 202312.3412.3512.0812.1112.011,700
Nov 08, 202312.3312.4012.3012.3712.272,800
Nov 07, 202312.3212.4312.3212.3912.2911,100
Nov 06, 202312.4812.4912.3412.3912.297,900
Nov 03, 202312.0412.2012.0412.1712.072,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...