MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KGRN — KraneShares MSCI China Clean Technology Index ETF
NYSE ArcaKraneShares MSCI China Clean Technology Index ETF
$21.19
+0.10(+0.45%)
- O
- 21.15
- H
- 21.30
- L
- 21.05
- V
- 6.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.19
Period Return-16.21%
Period High$32.95
Period Low$21.01
Avg Daily Volume27.9K
Total Trading Days365
KGRN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.15 | $21.30 | $21.05 | $21.19 | +$0.10 | +0.45% | 6,891 | $21.17 | $21.05 $21.30 |
| Oct 2, 2026 | $21.32 | $21.42 | $21.01 | $21.10 | $-0.24 | -1.10% | 3,566 | $21.15 | $21.01 $21.42 |
| Oct 1, 2026 | $21.51 | $21.51 | $21.28 | $21.33 | $-0.08 | -0.40% | 4,572 | $21.34 | $21.28 $21.51 |
| Sep 30, 2026 | $21.43 | $21.45 | $21.36 | $21.42 | +$0.14 | +0.65% | 3,473 | $21.44 | $21.36 $21.45 |
| Sep 29, 2026 | $21.36 | $21.60 | $21.15 | $21.28 | $-0.29 | -1.35% | 107,832 | $21.17 | $21.15 $21.60 |
| Sep 28, 2026 | $21.66 | $21.66 | $21.37 | $21.57 | +$0.25 | +1.15% | 8,248 | $21.52 | $21.37 $21.66 |
| Sep 25, 2026 | $21.49 | $21.49 | $21.24 | $21.32 | $-0.24 | -1.13% | 8,299 | $21.30 | $21.24 $21.49 |
| Sep 24, 2026 | $21.50 | $21.58 | $21.43 | $21.56 | $-0.01 | -0.05% | 5,901 | $21.50 | $21.43 $21.58 |
| Sep 23, 2026 | $21.74 | $21.74 | $21.52 | $21.58 | $-0.20 | -0.91% | 3,951 | $21.64 | $21.52 $21.74 |
| Sep 22, 2026 | $21.93 | $21.93 | $21.74 | $21.77 | +$0.00 | +0.01% | 9,018 | $21.78 | $21.74 $21.93 |
| Sep 21, 2026 | $21.72 | $21.96 | $21.72 | $21.77 | $-0.02 | -0.09% | 8,377 | $21.87 | $21.72 $21.96 |
| Sep 18, 2026 | $21.93 | $21.93 | $21.71 | $21.79 | +$0.11 | +0.51% | 10,241 | $21.77 | $21.71 $21.93 |
| Sep 17, 2026 | $21.66 | $21.75 | $21.66 | $21.68 | +$0.08 | +0.37% | 6,926 | $21.72 | $21.66 $21.75 |
| Sep 16, 2026 | $21.71 | $21.88 | $21.60 | $21.60 | $-0.22 | -1.01% | 5,015 | $21.73 | $21.60 $21.88 |
| Sep 15, 2026 | $22.06 | $22.18 | $21.78 | $21.82 | $-0.37 | -1.67% | 36,510 | $21.84 | $21.78 $22.18 |
| Sep 14, 2026 | $22.07 | $22.43 | $22.07 | $22.19 | $-0.02 | -0.07% | 11,405 | $22.21 | $22.07 $22.43 |
| Sep 11, 2026 | $22.06 | $22.31 | $22.06 | $22.21 | $-0.05 | -0.23% | 7,748 | $22.12 | $22.06 $22.31 |
| Sep 10, 2026 | $22.26 | $22.31 | $22.05 | $22.26 | $-0.12 | -0.55% | 17,336 | $22.23 | $22.05 $22.31 |
| Sep 9, 2026 | $22.49 | $22.49 | $22.29 | $22.38 | $-0.17 | -0.75% | 8,095 | $22.41 | $22.29 $22.49 |
| Sep 8, 2026 | $22.65 | $22.65 | $22.45 | $22.55 | $-0.18 | -0.77% | 14,993 | $22.55 | $22.45 $22.65 |
| Sep 4, 2026 | $22.45 | $22.87 | $22.45 | $22.73 | +$0.08 | +0.33% | 6,695 | $22.71 | $22.45 $22.87 |
| Sep 3, 2026 | $22.53 | $22.92 | $22.48 | $22.65 | +$0.22 | +0.98% | 3,432 | $22.66 | $22.48 $22.92 |
| Sep 2, 2026 | $22.61 | $22.89 | $22.43 | $22.43 | $-0.18 | -0.80% | 19,227 | $22.58 | $22.43 $22.89 |
| Sep 1, 2026 | $22.71 | $22.90 | $22.61 | $22.61 | $-0.19 | -0.83% | 18,687 | $22.79 | $22.61 $22.90 |
| Aug 31, 2026 | $23.27 | $23.27 | $22.80 | $22.80 | $-0.61 | -2.61% | 17,008 | $23.01 | $22.80 $23.27 |
| Aug 28, 2026 | $23.47 | $23.57 | $23.32 | $23.41 | $-0.06 | -0.24% | 9,617 | $23.37 | $23.32 $23.57 |
| Aug 27, 2026 | $23.53 | $23.53 | $23.36 | $23.47 | $-0.13 | -0.57% | 13,766 | $23.41 | $23.36 $23.53 |
| Aug 26, 2026 | $23.79 | $23.98 | $23.55 | $23.60 | $-0.19 | -0.80% | 5,667 | $23.72 | $23.55 $23.98 |
| Aug 25, 2026 | $23.59 | $23.88 | $23.53 | $23.79 | +$0.07 | +0.30% | 22,103 | $23.70 | $23.53 $23.88 |
| Aug 24, 2026 | $23.63 | $23.94 | $23.55 | $23.72 | $-0.22 | -0.92% | 6,406 | $23.65 | $23.55 $23.94 |