MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
KPHO — KraneShares Dragon Capital Growth of Vietnam Index ETF
NYSE ArcaKraneShares Dragon Capital Growth of Vietnam Index ETF
$22.26
-0.01(-0.04%)
- O
- 22.29
- H
- 22.29
- L
- 22.26
- V
- 1.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.26
Period Return-11.93%
Period High$26.42
Period Low$20.65
Avg Daily Volume3.8K
Total Trading Days209
KPHO — Historical OHLCV Price & Volume Table
Dec 4, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.29 | $22.29 | $22.26 | $22.26 | $-0.01 | -0.04% | 1,470 | $22.26 | $22.26 $22.29 |
| Oct 2, 2026 | $22.27 | $22.27 | $22.27 | $22.27 | $-0.08 | -0.37% | 19 | $22.31 | $22.27 $22.27 |
| Oct 1, 2026 | $22.37 | $22.37 | $22.35 | $22.35 | $-0.11 | -0.50% | 214 | $22.36 | $22.35 $22.37 |
| Sep 30, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $-0.08 | -0.35% | 29 | $22.52 | $22.46 $22.46 |
| Sep 29, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | +$0.02 | +0.08% | 49 | $22.58 | $22.54 $22.54 |
| Sep 28, 2026 | $22.56 | $22.58 | $22.53 | $22.53 | $-0.28 | -1.24% | 349 | $22.56 | $22.53 $22.58 |
| Sep 25, 2026 | $22.81 | $22.81 | $22.81 | $22.81 | +$0.12 | +0.54% | 17 | $22.82 | $22.81 $22.81 |
| Sep 24, 2026 | $22.69 | $22.69 | $22.69 | $22.69 | +$0.00 | +0.00% | 15 | $22.69 | $22.69 $22.69 |
| Sep 23, 2026 | $22.77 | $22.79 | $22.68 | $22.69 | $-0.26 | -1.12% | 2,094 | $22.76 | $22.68 $22.79 |
| Sep 22, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | $-0.02 | -0.08% | 106 | $22.96 | $22.94 $22.94 |
| Sep 21, 2026 | $22.99 | $22.99 | $22.96 | $22.96 | $-0.10 | -0.45% | 1,093 | $22.99 | $22.96 $22.99 |
| Sep 18, 2026 | $23.07 | $23.07 | $23.07 | $23.07 | $-0.03 | -0.11% | 142 | $23.10 | $23.07 $23.07 |
| Sep 17, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | +$0.36 | +1.60% | 101 | $22.94 | $23.09 $23.09 |
| Sep 16, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | $-0.05 | -0.23% | 206 | $22.76 | $22.73 $22.73 |
| Sep 15, 2026 | $22.87 | $22.87 | $22.78 | $22.78 | +$0.26 | +1.14% | 593 | $22.84 | $22.78 $22.87 |
| Sep 14, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | $-0.14 | -0.62% | 16 | $22.50 | $22.52 $22.52 |
| Sep 11, 2026 | $22.71 | $22.71 | $22.66 | $22.66 | $-0.52 | -2.24% | 499 | $22.69 | $22.66 $22.71 |
| Sep 10, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | +$0.05 | +0.21% | 28 | $23.18 | $23.18 $23.18 |
| Sep 9, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | $-0.03 | -0.13% | 43 | $23.14 | $23.14 $23.14 |
| Sep 8, 2026 | $23.25 | $23.25 | $23.17 | $23.17 | $-0.17 | -0.71% | 175 | $23.24 | $23.17 $23.25 |
| Sep 4, 2026 | $23.33 | $23.33 | $23.33 | $23.33 | +$0.29 | +1.24% | 30 | $23.33 | $23.33 $23.33 |
| Sep 3, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $-0.45 | -1.91% | 94 | $23.07 | $23.05 $23.05 |
| Sep 2, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | +$0.12 | +0.50% | 70 | $23.52 | $23.49 $23.49 |
| Sep 1, 2026 | $23.38 | $23.38 | $23.38 | $23.38 | $-0.06 | -0.24% | 66 | $23.40 | $23.38 $23.38 |
| Aug 31, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | $-0.04 | -0.15% | 95 | $23.42 | $23.44 $23.44 |
| Aug 28, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$0.04 | +0.18% | 93 | $23.49 | $23.47 $23.47 |
| Aug 27, 2026 | $23.43 | $23.43 | $23.43 | $23.43 | +$0.15 | +0.64% | 60 | $23.39 | $23.43 $23.43 |
| Aug 26, 2026 | $23.28 | $23.28 | $23.28 | $23.28 | $-0.01 | -0.05% | 20 | $23.28 | $23.28 $23.28 |
| Aug 25, 2026 | $23.31 | $23.32 | $23.22 | $23.29 | $-0.03 | -0.12% | 2,646 | $23.30 | $23.22 $23.32 |
| Aug 24, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | +$0.10 | +0.44% | 146 | $23.31 | $23.32 $23.32 |