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%
KURE — KraneShares MSCI All China Health Care Index ETF
NYSE ArcaKraneShares MSCI All China Health Care Index ETF
$19.29
+0.15(+0.78%)
- O
- 19.25
- H
- 19.33
- L
- 19.00
- V
- 5.98K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.29
Period Return+26.57%
Period High$21.88
Period Low$13.71
Avg Daily Volume53.9K
Total Trading Days365
KURE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.25 | $19.33 | $19.00 | $19.29 | +$0.15 | +0.78% | 5,985 | $19.20 | $19.00 $19.33 |
| Oct 2, 2026 | $19.04 | $19.20 | $18.87 | $19.14 | $-0.21 | -1.08% | 127,958 | $19.04 | $18.87 $19.20 |
| Oct 1, 2026 | $19.42 | $19.42 | $19.17 | $19.35 | +$0.10 | +0.52% | 22,401 | $19.30 | $19.17 $19.42 |
| Sep 30, 2026 | $19.50 | $19.50 | $19.19 | $19.25 | +$0.46 | +2.44% | 58,408 | $19.39 | $19.19 $19.50 |
| Sep 29, 2026 | $18.77 | $18.90 | $18.73 | $18.79 | +$0.17 | +0.89% | 34,591 | $18.78 | $18.73 $18.90 |
| Sep 28, 2026 | $18.67 | $18.73 | $18.50 | $18.63 | $-0.09 | -0.51% | 67,873 | $18.53 | $18.50 $18.73 |
| Sep 25, 2026 | $18.71 | $18.78 | $18.42 | $18.72 | +$0.15 | +0.78% | 31,031 | $18.73 | $18.42 $18.78 |
| Sep 24, 2026 | $18.76 | $18.76 | $18.40 | $18.58 | $-0.45 | -2.34% | 15,671 | $18.53 | $18.40 $18.76 |
| Sep 23, 2026 | $19.33 | $19.33 | $18.98 | $19.02 | $-0.32 | -1.65% | 141,678 | $19.09 | $18.98 $19.33 |
| Sep 22, 2026 | $19.21 | $19.36 | $19.09 | $19.34 | +$0.02 | +0.10% | 249,156 | $19.29 | $19.09 $19.36 |
| Sep 21, 2026 | $19.00 | $19.37 | $19.00 | $19.32 | +$0.96 | +5.23% | 105,499 | $19.28 | $19.00 $19.37 |
| Sep 18, 2026 | $18.31 | $18.43 | $18.20 | $18.36 | +$0.08 | +0.43% | 30,007 | $18.32 | $18.20 $18.43 |
| Sep 17, 2026 | $18.12 | $18.40 | $18.12 | $18.28 | +$0.44 | +2.47% | 16,657 | $18.21 | $18.12 $18.40 |
| Sep 16, 2026 | $17.97 | $18.01 | $17.75 | $17.84 | $-0.13 | -0.72% | 33,439 | $17.85 | $17.75 $18.01 |
| Sep 15, 2026 | $18.21 | $18.30 | $17.94 | $17.97 | $-0.34 | -1.86% | 32,555 | $18.04 | $17.94 $18.30 |
| Sep 14, 2026 | $18.30 | $18.36 | $18.11 | $18.31 | +$0.57 | +3.21% | 26,066 | $18.29 | $18.11 $18.36 |
| Sep 11, 2026 | $17.89 | $17.93 | $17.60 | $17.74 | $-0.06 | -0.34% | 28,778 | $17.71 | $17.60 $17.93 |
| Sep 10, 2026 | $18.00 | $18.14 | $17.71 | $17.80 | $-0.35 | -1.93% | 24,770 | $17.85 | $17.71 $18.14 |
| Sep 9, 2026 | $18.42 | $18.42 | $18.14 | $18.15 | $-0.57 | -3.04% | 148,457 | $18.20 | $18.14 $18.42 |
| Sep 8, 2026 | $18.85 | $18.85 | $18.62 | $18.72 | $-0.18 | -0.95% | 21,473 | $18.74 | $18.62 $18.85 |
| Sep 4, 2026 | $18.82 | $18.92 | $18.75 | $18.90 | $-0.01 | -0.05% | 55,747 | $18.83 | $18.75 $18.92 |
| Sep 3, 2026 | $18.83 | $18.91 | $18.67 | $18.91 | +$0.26 | +1.37% | 10,430 | $18.79 | $18.67 $18.91 |
| Sep 2, 2026 | $18.63 | $18.72 | $18.51 | $18.66 | +$0.06 | +0.30% | 33,997 | $18.67 | $18.51 $18.72 |
| Sep 1, 2026 | $18.54 | $18.62 | $18.54 | $18.60 | +$0.06 | +0.32% | 10,404 | $18.55 | $18.54 $18.62 |
| Aug 31, 2026 | $18.87 | $18.87 | $18.44 | $18.54 | $-0.39 | -2.03% | 64,747 | $18.49 | $18.44 $18.87 |
| Aug 28, 2026 | $19.10 | $19.19 | $18.81 | $18.93 | $-0.29 | -1.51% | 16,692 | $18.97 | $18.81 $19.19 |
| Aug 27, 2026 | $19.30 | $19.30 | $19.14 | $19.22 | +$0.12 | +0.62% | 23,417 | $19.25 | $19.14 $19.30 |
| Aug 26, 2026 | $19.24 | $19.24 | $19.05 | $19.10 | +$0.03 | +0.15% | 15,369 | $19.16 | $19.05 $19.24 |
| Aug 25, 2026 | $19.01 | $19.14 | $18.80 | $19.07 | +$0.45 | +2.42% | 24,618 | $19.00 | $18.80 $19.14 |
| Aug 24, 2026 | $18.64 | $18.69 | $18.50 | $18.62 | $-0.49 | -2.58% | 48,938 | $18.59 | $18.50 $18.69 |