Skip to main content
KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
27.14
-0.55 (-1.99%)
Aug 14, 2025, 2:16 PM - Market open

KGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202527.1627.3126.9527.11--2.10%4,326
Aug 13, 202527.6328.3027.5827.6927.690.22%4,445
Aug 12, 202527.5927.6627.2827.6327.63-0.58%49,062
Aug 11, 202527.8827.8927.6627.7927.79-0.06%2,870
Aug 8, 202527.5327.8327.5027.8127.811.05%14,728
Aug 7, 202527.6427.7027.3627.5227.520.59%8,360
Aug 6, 202527.4227.5627.1627.3627.36-0.39%5,671
Aug 5, 202527.5127.7027.3827.4727.470.41%4,483
Aug 4, 202527.4727.6227.3427.3527.351.41%4,619
Aug 1, 202526.9627.1526.8326.9726.97-1.23%5,208
Jul 31, 202527.1527.9927.1527.3127.31-0.48%10,158
Jul 30, 202527.6627.6627.3127.4427.44-2.52%11,059
Jul 29, 202528.6528.7828.1328.1528.15-0.35%11,653
Jul 28, 202528.4028.4928.2528.2528.25-1.21%6,222
Jul 25, 202528.5128.6628.2828.6028.60-0.22%13,590
Jul 24, 202528.5528.8228.4928.6628.660.41%3,857
Jul 23, 202528.7128.7128.5228.5428.54-0.59%4,593
Jul 22, 202527.7828.7127.7828.7128.712.32%25,326
Jul 21, 202528.1428.2427.6128.0628.060.18%43,512
Jul 18, 202528.0828.1427.9128.0128.010.82%5,143
Jul 17, 202527.3527.8727.3527.7827.781.58%8,649
Jul 16, 202527.4627.4627.1027.3527.35-1.64%49,302
Jul 15, 202527.7727.9927.5627.8127.811.81%14,088
Jul 14, 202527.4427.4427.0727.3127.311.45%7,680
Jul 11, 202526.8227.0226.7526.9226.920.27%6,631
Jul 10, 202526.8826.8826.6926.8526.850.64%2,895
Jul 9, 202526.7126.9626.4426.6826.68-0.07%19,384
Jul 8, 202526.8226.8226.4626.7026.700.69%6,448
Jul 7, 202526.5426.6626.3926.5226.52-0.11%10,028
Jul 3, 202526.3826.7026.3826.5426.540.94%4,163
Jul 2, 202526.0526.3225.9226.3026.300.70%39,982
Jul 1, 202526.0826.2125.8826.1126.110.16%5,403
Jun 30, 202525.9726.4025.7426.0726.070.65%9,122
Jun 27, 202526.0326.3025.7325.9025.90-1.02%4,316
Jun 26, 202526.0626.4026.0626.1726.17-0.77%1,653
Jun 25, 202526.3326.3926.2426.3726.370.09%4,300
Jun 24, 202526.0726.4726.0426.3526.352.67%5,545
Jun 23, 202525.4126.0625.3025.6625.661.43%44,104
Jun 20, 202525.5526.4725.2625.3025.30-1.57%13,108
Jun 18, 202525.7225.9825.3625.7025.70-0.55%3,549
Jun 17, 202525.8726.0425.7225.8525.85-0.63%3,952
Jun 16, 202526.1326.5925.8326.0126.010.76%5,857
Jun 13, 202525.8326.2625.7225.8125.81-1.80%6,999
Jun 12, 202526.2326.4026.2026.2926.29-1.04%4,797
Jun 11, 202526.8026.9626.4726.5626.560.50%37,291
Jun 10, 202526.5926.5926.1926.4326.430.24%43,047
Jun 9, 202526.2026.4326.0126.3726.371.70%13,923
Jun 6, 202525.9826.3025.6825.9325.93-0.56%13,398
Jun 5, 202526.4826.5025.8526.0826.080.27%32,094
Jun 4, 202526.0426.5025.6026.0126.011.08%5,099