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%
KTEC — KraneShares Hang Seng TECH Index ETF
NYSE ArcaKraneShares Hang Seng TECH Index ETF
$11.79
+0.32(+2.79%)
- O
- 11.63
- H
- 11.81
- L
- 11.56
- V
- 34.59K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.79
Period Return-22.54%
Period High$19.69
Period Low$11.44
Avg Daily Volume67.5K
Total Trading Days365
KTEC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.63 | $11.81 | $11.56 | $11.79 | +$0.32 | +2.79% | 34,593 | $11.75 | $11.56 $11.81 |
| Oct 2, 2026 | $11.53 | $11.59 | $11.44 | $11.47 | $-0.26 | -2.22% | 68,865 | $11.48 | $11.44 $11.59 |
| Oct 1, 2026 | $11.75 | $11.89 | $11.70 | $11.73 | $-0.06 | -0.48% | 35,152 | $11.76 | $11.70 $11.89 |
| Sep 30, 2026 | $11.82 | $11.83 | $11.73 | $11.79 | +$0.06 | +0.48% | 20,425 | $11.80 | $11.73 $11.83 |
| Sep 29, 2026 | $11.82 | $11.82 | $11.68 | $11.73 | $-0.23 | -1.92% | 112,672 | $11.71 | $11.68 $11.82 |
| Sep 28, 2026 | $12.00 | $12.02 | $11.96 | $11.96 | $-0.01 | -0.08% | 5,849 | $11.99 | $11.96 $12.02 |
| Sep 25, 2026 | $11.99 | $12.14 | $11.96 | $11.97 | $-0.05 | -0.42% | 37,146 | $12.01 | $11.96 $12.14 |
| Sep 24, 2026 | $12.09 | $12.12 | $11.96 | $12.02 | $-0.10 | -0.83% | 76,289 | $11.99 | $11.96 $12.12 |
| Sep 23, 2026 | $12.18 | $12.24 | $12.06 | $12.12 | $-0.23 | -1.86% | 61,141 | $12.14 | $12.06 $12.24 |
| Sep 22, 2026 | $12.33 | $12.52 | $12.32 | $12.35 | $-0.01 | -0.08% | 61,599 | $12.37 | $12.32 $12.52 |
| Sep 21, 2026 | $12.28 | $12.93 | $12.18 | $12.36 | +$0.11 | +0.90% | 140,683 | $12.26 | $12.18 $12.93 |
| Sep 18, 2026 | $12.20 | $12.28 | $12.08 | $12.25 | +$0.26 | +2.17% | 234,155 | $12.21 | $12.08 $12.28 |
| Sep 17, 2026 | $12.13 | $12.13 | $11.98 | $11.99 | +$0.00 | +0.00% | 194,722 | $12.02 | $11.98 $12.13 |
| Sep 16, 2026 | $11.97 | $12.05 | $11.94 | $11.99 | $-0.01 | -0.08% | 502,258 | $11.99 | $11.94 $12.05 |
| Sep 15, 2026 | $12.04 | $12.06 | $11.95 | $12.00 | $-0.11 | -0.91% | 17,932 | $11.99 | $11.95 $12.06 |
| Sep 14, 2026 | $12.01 | $12.17 | $12.01 | $12.11 | +$0.13 | +1.09% | 14,783 | $12.10 | $12.01 $12.17 |
| Sep 11, 2026 | $12.00 | $12.14 | $11.95 | $11.98 | +$0.02 | +0.17% | 54,112 | $11.99 | $11.95 $12.14 |
| Sep 10, 2026 | $11.93 | $12.03 | $11.92 | $11.96 | $-0.13 | -1.08% | 21,674 | $11.96 | $11.92 $12.03 |
| Sep 9, 2026 | $12.23 | $12.27 | $12.09 | $12.09 | $-0.26 | -2.11% | 30,635 | $12.14 | $12.09 $12.27 |
| Sep 8, 2026 | $12.40 | $12.52 | $12.32 | $12.35 | $-0.40 | -3.14% | 38,151 | $12.40 | $12.32 $12.52 |
| Sep 4, 2026 | $12.69 | $12.76 | $12.65 | $12.75 | +$0.19 | +1.51% | 23,171 | $12.70 | $12.65 $12.76 |
| Sep 3, 2026 | $12.42 | $12.57 | $12.37 | $12.56 | $-0.07 | -0.53% | 18,677 | $12.51 | $12.37 $12.57 |
| Sep 2, 2026 | $12.59 | $12.65 | $12.59 | $12.63 | +$0.08 | +0.61% | 42,189 | $12.63 | $12.59 $12.65 |
| Sep 1, 2026 | $12.61 | $12.70 | $12.55 | $12.55 | $-0.15 | -1.18% | 23,462 | $12.61 | $12.55 $12.70 |
| Aug 31, 2026 | $12.81 | $12.89 | $12.67 | $12.70 | $-0.12 | -0.94% | 25,748 | $12.73 | $12.67 $12.89 |
| Aug 28, 2026 | $12.83 | $12.89 | $12.77 | $12.82 | +$0.05 | +0.39% | 25,710 | $12.82 | $12.77 $12.89 |
| Aug 27, 2026 | $12.82 | $12.82 | $12.71 | $12.77 | $-0.05 | -0.39% | 22,256 | $12.74 | $12.71 $12.82 |
| Aug 26, 2026 | $12.87 | $12.93 | $12.82 | $12.82 | $-0.12 | -0.89% | 23,564 | $12.86 | $12.82 $12.93 |
| Aug 25, 2026 | $12.90 | $12.95 | $12.83 | $12.94 | +$0.10 | +0.74% | 50,607 | $12.91 | $12.83 $12.95 |
| Aug 24, 2026 | $12.88 | $12.95 | $12.73 | $12.84 | $-0.32 | -2.43% | 271,923 | $12.81 | $12.73 $12.95 |