Skip to main content
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
16.75
-0.15 (-0.89%)
Jun 27, 2025, 4:00 PM - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.7916.9116.6616.7516.75-0.89%8,946
Jun 26, 202516.9717.0016.8516.9016.90-1.46%22,290
Jun 25, 202517.1817.1817.1017.1517.15-4,489
Jun 24, 202517.0017.1517.0017.1517.152.33%29,354
Jun 23, 202516.6816.7816.6716.7616.761.42%19,845
Jun 20, 202516.6516.7116.2216.5316.53-1.17%22,558
Jun 18, 202516.8716.8716.5916.7216.72-0.83%14,415
Jun 17, 202516.9717.1216.7516.8616.86-3.21%63,893
Jun 16, 202517.5217.6517.1917.4217.42-1.36%29,557
Jun 13, 202517.7417.7517.4917.6617.66-1.78%8,879
Jun 12, 202517.6318.0017.6317.9817.983.04%42,373
Jun 11, 202517.4217.7317.1817.4517.45-0.63%27,431
Jun 10, 202517.4617.6217.3617.5617.560.86%127,281
Jun 9, 202517.2917.4617.1017.4117.411.93%69,432
Jun 6, 202516.9317.0816.6917.0817.081.30%45,916
Jun 5, 202516.9717.0116.6716.8616.86-1.29%111,762
Jun 4, 202516.8817.1216.8817.0817.082.46%95,246
Jun 3, 202516.5416.7316.5416.6716.671.65%28,895
Jun 2, 202516.3816.4016.3716.4016.400.34%2,674
May 30, 202516.3816.5416.2216.3516.35-0.88%3,836
May 29, 202516.2216.5416.2216.4916.493.19%26,136
May 28, 202515.9916.1415.9015.9815.98-0.81%2,396
May 27, 202516.2116.2115.8416.1116.11-0.31%16,323
May 23, 202516.0516.2015.8116.1616.160.94%6,397
May 22, 202515.7816.1315.7816.0116.010.25%19,225
May 21, 202516.0016.1515.9715.9715.970.31%12,802
May 20, 202515.7515.9515.7515.9215.921.79%139,982
May 19, 202515.4315.7415.3915.6415.641.49%13,524
May 16, 202515.3715.4815.3215.4115.410.42%36,824
May 15, 202515.3015.3515.2015.3515.35-0.10%1,577
May 14, 202515.3815.3915.3315.3615.36-0.07%9,016
May 13, 202515.3815.4915.2515.3715.371.29%93,087
May 12, 202515.2515.3015.0915.1815.18-0.50%13,932
May 9, 202515.2115.3615.2115.2515.250.17%7,584
May 8, 202515.1115.3015.0615.2315.230.89%4,835
May 7, 202515.0015.2215.0015.0915.09-3.57%8,272
May 6, 202515.7715.7715.5615.6515.65-0.45%3,215
May 5, 202515.5815.7215.5615.7215.72-0.51%14,745
May 2, 202515.7215.8015.5915.8015.803.51%2,282
May 1, 202513.7115.4213.7115.2615.26-1.45%7,878
Apr 30, 202515.2015.4915.2015.4915.491.96%4,741
Apr 29, 202515.3415.3415.0715.1915.19-0.59%13,543
Apr 28, 202515.2415.4715.0415.2815.28-0.13%2,677
Apr 25, 202515.1515.6215.1515.3015.30-1.67%8,876
Apr 24, 202515.3915.5615.3315.5615.562.10%7,728
Apr 23, 202515.4715.5615.1815.2415.24-0.39%4,583
Apr 22, 202515.0315.5015.0315.3015.303.52%4,721
Apr 21, 202514.7414.8014.5514.7814.780.27%7,090
Apr 17, 202514.6414.8114.4614.7414.74-6,312
Apr 16, 202515.0015.0014.5314.7414.74-0.74%14,409