KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
20.54
+0.18 (0.88%)
Sep 29, 2025, 9:44 AM EDT - Market open
KURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.49 | 20.49 | 20.19 | 20.36 | 20.36 | -1.55% | 76,389 |
| Sep 25, 2025 | 20.68 | 20.78 | 20.45 | 20.68 | 20.68 | 0.44% | 16,787 |
| Sep 24, 2025 | 20.58 | 20.80 | 20.41 | 20.59 | 20.59 | 0.39% | 199,840 |
| Sep 23, 2025 | 20.56 | 20.73 | 20.51 | 20.51 | 20.51 | -1.66% | 29,058 |
| Sep 22, 2025 | 20.84 | 21.00 | 20.83 | 20.86 | 20.86 | 0.90% | 52,502 |
| Sep 19, 2025 | 20.20 | 20.85 | 20.20 | 20.67 | 20.67 | -1.71% | 178,787 |
| Sep 18, 2025 | 20.91 | 21.13 | 20.80 | 21.03 | 21.03 | 0.19% | 35,228 |
| Sep 17, 2025 | 20.77 | 21.00 | 20.66 | 20.99 | 20.99 | 1.16% | 81,600 |
| Sep 16, 2025 | 20.74 | 20.99 | 20.67 | 20.75 | 20.75 | -1.38% | 133,156 |
| Sep 15, 2025 | 20.98 | 21.10 | 20.81 | 21.04 | 21.04 | 1.25% | 37,070 |
| Sep 12, 2025 | 20.96 | 20.99 | 20.71 | 20.78 | 20.78 | -0.86% | 78,868 |
| Sep 11, 2025 | 20.69 | 20.97 | 20.65 | 20.96 | 20.96 | 1.75% | 99,347 |
| Sep 10, 2025 | 21.15 | 21.20 | 20.60 | 20.60 | 20.60 | -4.45% | 512,123 |
| Sep 9, 2025 | 21.55 | 21.65 | 21.32 | 21.56 | 21.56 | -1.28% | 70,331 |
| Sep 8, 2025 | 21.72 | 21.88 | 21.62 | 21.84 | 21.84 | 1.91% | 110,893 |
| Sep 5, 2025 | 21.44 | 21.49 | 21.21 | 21.43 | 21.43 | 4.49% | 110,663 |
| Sep 4, 2025 | 20.66 | 20.66 | 20.40 | 20.51 | 20.51 | -4.52% | 81,136 |
| Sep 3, 2025 | 21.42 | 21.54 | 21.23 | 21.48 | 21.48 | 0.75% | 95,984 |
| Sep 2, 2025 | 20.97 | 21.32 | 20.97 | 21.32 | 21.32 | 4.51% | 120,122 |
| Aug 29, 2025 | 20.34 | 20.45 | 20.25 | 20.40 | 20.40 | 3.50% | 152,922 |
| Aug 28, 2025 | 19.67 | 19.82 | 19.53 | 19.71 | 19.71 | -0.55% | 31,156 |
| Aug 27, 2025 | 19.94 | 19.94 | 19.70 | 19.82 | 19.82 | -3.65% | 90,999 |
| Aug 26, 2025 | 20.64 | 21.30 | 20.48 | 20.57 | 20.57 | -0.53% | 420,765 |
| Aug 25, 2025 | 20.72 | 20.85 | 20.63 | 20.68 | 20.68 | 0.15% | 123,070 |
| Aug 22, 2025 | 20.40 | 20.75 | 20.29 | 20.65 | 20.65 | 2.38% | 46,275 |
| Aug 21, 2025 | 20.00 | 20.31 | 19.96 | 20.17 | 20.17 | 2.13% | 16,160 |
| Aug 20, 2025 | 19.65 | 19.90 | 19.65 | 19.75 | 19.75 | 0.51% | 56,356 |
| Aug 19, 2025 | 20.03 | 20.03 | 19.60 | 19.65 | 19.65 | -2.14% | 101,080 |
| Aug 18, 2025 | 20.18 | 20.37 | 20.02 | 20.08 | 20.08 | -0.05% | 1,394,670 |
| Aug 15, 2025 | 20.04 | 20.15 | 19.88 | 20.09 | 20.09 | 1.67% | 47,104 |
| Aug 14, 2025 | 19.83 | 19.83 | 19.54 | 19.76 | 19.76 | -1.59% | 19,243 |
| Aug 13, 2025 | 19.87 | 20.08 | 19.72 | 20.08 | 20.08 | 3.19% | 25,429 |
| Aug 12, 2025 | 19.26 | 19.50 | 19.05 | 19.46 | 19.46 | 0.86% | 5,450 |
| Aug 11, 2025 | 19.35 | 19.35 | 19.14 | 19.30 | 19.30 | -0.08% | 33,983 |
| Aug 8, 2025 | 19.27 | 19.44 | 19.16 | 19.31 | 19.31 | 0.21% | 67,415 |
| Aug 7, 2025 | 19.30 | 19.46 | 19.04 | 19.27 | 19.27 | -1.98% | 87,015 |
| Aug 6, 2025 | 19.68 | 19.86 | 19.51 | 19.66 | 19.66 | -0.56% | 59,323 |
| Aug 5, 2025 | 19.68 | 19.87 | 19.60 | 19.77 | 19.77 | 1.44% | 196,655 |
| Aug 4, 2025 | 19.51 | 19.59 | 19.39 | 19.49 | 19.49 | 0.46% | 24,851 |
| Aug 1, 2025 | 19.34 | 19.46 | 19.21 | 19.40 | 19.40 | -1.02% | 122,548 |
| Jul 31, 2025 | 19.68 | 19.79 | 19.55 | 19.60 | 19.60 | -1.41% | 28,919 |
| Jul 30, 2025 | 19.92 | 20.10 | 19.88 | 19.88 | 19.88 | -1.05% | 76,371 |
| Jul 29, 2025 | 19.99 | 20.20 | 19.96 | 20.09 | 20.09 | 3.56% | 87,545 |
| Jul 28, 2025 | 19.40 | 19.58 | 19.34 | 19.40 | 19.40 | 1.94% | 61,514 |
| Jul 25, 2025 | 19.11 | 19.17 | 18.91 | 19.03 | 19.03 | -0.42% | 67,800 |
| Jul 24, 2025 | 18.95 | 19.23 | 18.92 | 19.11 | 19.11 | 1.38% | 44,140 |
| Jul 23, 2025 | 18.87 | 18.91 | 18.64 | 18.85 | 18.85 | -0.48% | 79,940 |
| Jul 22, 2025 | 18.85 | 18.95 | 18.72 | 18.94 | 18.94 | 1.18% | 59,564 |
| Jul 21, 2025 | 18.86 | 18.90 | 18.53 | 18.72 | 18.72 | -0.90% | 164,650 |
| Jul 18, 2025 | 18.94 | 19.08 | 18.86 | 18.89 | 18.89 | 1.02% | 37,250 |