KraneShares China Innovation ETF (KGRO) Exchange: NYSE ARCA

Data as of March 28, 2024

$12.48 ($0.00) 0.00%

KraneShares China Innovation ETF - Daily Information
Click for more stock information on KraneShares China Innovation ETF.
Daily Information Data
Date March 28, 2024
Open $12.48
Previous Close $12.48
High $12.48
Low $12.48
Adjusted Open $12.48
Previous Adjusted Close $12.48
Adjusted High $12.48
Adjusted Low $12.48

About KraneShares China Innovation ETF (KGRO)

KraneShares China Innovation ETF

Historical Stock Data for KraneShares China Innovation ETF (KGRO)

Date Open High Low Close Adj.Close Volume
2024-03-26 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-25 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-22 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-21 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-20 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-19 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-18 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-15 $12.48 $12.48 $12.48 $12.48 $12.48 0
2024-03-14 $12.45 $12.48 $12.45 $12.48 $12.48 200
2024-03-13 $12.48 $12.48 $12.48 $12.48 $12.48 44
2024-03-12 $12.48 $12.50 $12.46 $12.48 $12.48 5,237
2024-03-11 $12.48 $12.48 $12.48 $12.48 $12.48 12
2024-03-08 $12.48 $12.48 $12.48 $12.48 $12.48 47,912
2024-03-07 $12.37 $12.44 $12.37 $12.44 $12.44 47,912
2024-03-06 $12.50 $12.50 $12.50 $12.50 $12.50 3
2024-03-05 $12.41 $12.41 $12.41 $12.41 $12.41 3
2024-03-04 $12.53 $12.53 $12.53 $12.53 $12.53 56
2024-03-01 $12.62 $12.67 $12.62 $12.67 $12.67 387
2024-02-29 $12.50 $12.50 $12.46 $12.46 $12.46 654
2024-02-28 $12.24 $12.24 $12.24 $12.24 $12.24 57
2024-02-27 $12.60 $12.65 $12.59 $12.59 $12.59 655
2024-02-26 $12.30 $12.32 $12.30 $12.32 $12.32 863
2024-02-23 $12.27 $12.27 $12.26 $12.26 $12.26 381
2024-02-22 $12.22 $12.22 $12.22 $12.22 $12.22 11
2024-02-21 $12.07 $12.07 $12.07 $12.07 $12.07 99
2024-02-20 $11.96 $11.96 $11.96 $11.96 $11.96 102
2024-02-16 $12.02 $12.02 $12.02 $12.02 $12.02 95
2024-02-15 $11.90 $11.90 $11.86 $11.86 $11.86 142
2024-02-14 $11.79 $11.79 $11.79 $11.79 $11.79 15
2024-02-13 $11.72 $11.72 $11.65 $11.65 $11.65 607
2024-02-12 $11.87 $11.87 $11.87 $11.87 $11.87 90
2024-02-09 $11.61 $11.65 $11.61 $11.65 $11.65 410
2024-02-08 $11.61 $11.62 $11.61 $11.61 $11.61 521
2024-02-07 $11.74 $11.74 $11.72 $11.72 $11.72 141
2024-02-06 $11.52 $11.71 $11.52 $11.71 $11.71 753
2024-02-05 $10.94 $10.94 $10.94 $10.94 $10.94 100
2024-02-02 $10.89 $10.89 $10.80 $10.84 $10.84 2,061
2024-02-01 $11.17 $11.21 $11.17 $11.21 $11.21 100
2024-01-31 $11.02 $11.06 $11.02 $11.06 $11.06 389
2024-01-30 $11.21 $11.21 $11.21 $11.21 $11.21 5
2024-01-29 $11.66 $11.66 $11.46 $11.46 $11.46 1,508
2024-01-26 $11.83 $11.83 $11.81 $11.81 $11.81 720
2024-01-25 $12.03 $12.04 $12.03 $12.03 $12.03 315
2024-01-24 $12.24 $12.24 $12.13 $12.14 $12.14 571
2024-01-23 $11.87 $11.90 $11.87 $11.90 $11.90 461
2024-01-22 $11.60 $11.60 $11.49 $11.54 $11.54 725
2024-01-19 $11.94 $11.94 $11.94 $11.94 $11.94 120
2024-01-18 $11.92 $11.92 $11.88 $11.88 $11.88 340
2024-01-17 $11.82 $11.83 $11.79 $11.79 $11.79 5,892
2024-01-16 $12.17 $12.17 $12.17 $12.17 $12.17 31
2024-01-12 $12.52 $12.52 $12.41 $12.42 $12.42 457
2024-01-11 $12.59 $12.59 $12.52 $12.53 $12.53 664
2024-01-10 $12.39 $12.39 $12.39 $12.39 $12.39 745
2024-01-09 $12.38 $12.39 $12.36 $12.37 $12.37 745
2024-01-08 $12.45 $12.48 $12.45 $12.48 $12.48 662
2024-01-05 $12.80 $12.83 $12.74 $12.74 $12.74 3,573
2024-01-04 $12.93 $12.93 $12.93 $12.93 $12.93 100
2024-01-03 $12.98 $13.06 $12.98 $13.06 $13.06 198
2024-01-02 $13.17 $13.17 $13.04 $13.04 $13.04 437
2023-12-29 $13.45 $13.45 $13.45 $13.45 $13.45 6
2023-12-28 $13.31 $13.34 $13.31 $13.34 $13.34 176
2023-12-27 $12.87 $12.94 $12.86 $12.94 $12.94 10,527
2023-12-26 $13.05 $13.05 $12.94 $12.94 $12.94 203
2023-12-22 $12.93 $12.97 $12.92 $12.92 $12.92 2,452
2023-12-21 $13.17 $13.17 $13.17 $13.17 $13.17 66
2023-12-20 $13.00 $13.00 $12.86 $12.86 $12.86 1,726
2023-12-19 $13.23 $13.23 $13.23 $13.23 $13.23 2
2023-12-18 $13.06 $13.06 $13.06 $13.06 $13.06 1
2023-12-15 $13.30 $13.30 $13.24 $13.24 $13.24 333
2023-12-14 $13.36 $13.36 $13.36 $13.36 $13.36 30
2023-12-13 $13.15 $13.21 $13.15 $13.21 $13.21 736
2023-12-12 $13.24 $13.24 $13.24 $13.24 $13.24 3
2023-12-11 $13.27 $13.27 $13.27 $13.27 $13.27 0
2023-12-08 $13.13 $13.13 $13.13 $13.13 $13.13 10
2023-12-07 $13.12 $13.17 $13.12 $13.17 $13.17 200
2023-12-06 $13.17 $13.17 $13.17 $13.17 $13.17 5
2023-12-05 $13.12 $13.12 $13.12 $13.12 $13.12 3
2023-12-04 $13.47 $13.47 $13.32 $13.32 $13.32 2,405
2023-12-01 $13.66 $13.70 $13.59 $13.70 $13.70 6,025
2023-11-30 $13.70 $13.70 $13.68 $13.68 $13.68 1,501
2023-11-29 $13.69 $13.73 $13.66 $13.66 $13.66 1,362
2023-11-28 $13.88 $13.88 $13.88 $13.88 $13.88 1
2023-11-27 $13.76 $13.76 $13.76 $13.76 $13.76 0
2023-11-24 $13.91 $13.91 $13.91 $13.91 $13.91 3
2023-11-22 $13.85 $13.88 $13.83 $13.83 $13.83 5,328
2023-11-21 $13.93 $13.93 $13.93 $13.93 $13.93 6
2023-11-20 $14.20 $14.20 $14.20 $14.20 $14.20 92
2023-11-17 $13.83 $13.88 $13.83 $13.88 $13.88 357
2023-11-16 $13.74 $13.74 $13.71 $13.71 $13.71 336
2023-11-15 $14.22 $14.27 $14.22 $14.27 $14.27 774
2023-11-14 $14.05 $14.05 $14.05 $14.05 $14.05 7
2023-11-13 $13.75 $13.75 $13.75 $13.75 $13.75 7
2023-11-10 $13.64 $13.64 $13.64 $13.64 $13.64 209
2023-11-09 $13.84 $13.84 $13.67 $13.67 $13.67 330
2023-11-08 $13.92 $13.92 $13.87 $13.87 $13.87 1,001
2023-11-07 $13.88 $13.88 $13.88 $13.88 $13.88 0
2023-11-06 $13.89 $13.89 $13.89 $13.89 $13.89 0
2023-11-03 $13.68 $13.75 $13.68 $13.75 $13.75 274
2023-11-02 $13.34 $13.34 $13.34 $13.34 $13.34 0
2023-11-01 $13.27 $13.27 $13.27 $13.27 $13.27 402
2023-10-31 $13.33 $13.33 $13.30 $13.30 $13.30 402
2023-10-30 $13.55 $13.55 $13.49 $13.53 $13.53 471
2023-10-27 $13.27 $13.27 $13.22 $13.22 $13.22 330
2023-10-26 $12.94 $13.00 $12.94 $13.00 $13.00 1,101
2023-10-25 $13.01 $13.01 $12.98 $12.98 $12.98 344
2023-10-24 $13.27 $13.27 $13.27 $13.27 $13.27 41
2023-10-23 $12.91 $12.91 $12.91 $12.91 $12.91 41
2023-10-20 $12.96 $12.96 $12.88 $12.88 $12.88 1,168
2023-10-19 $13.11 $13.11 $13.11 $13.11 $13.11 552
2023-10-18 $13.36 $13.36 $13.25 $13.26 $13.26 552
2023-10-17 $13.57 $13.57 $13.57 $13.57 $13.57 1
2023-10-16 $13.63 $13.63 $13.63 $13.63 $13.63 0
2023-10-13 $13.64 $13.68 $13.64 $13.68 $13.68 553
2023-10-12 $13.75 $13.75 $13.75 $13.75 $13.75 53
2023-10-11 $14.03 $14.08 $13.97 $14.05 $14.05 800
2023-10-10 $13.88 $13.88 $13.88 $13.88 $13.88 20
2023-10-09 $13.66 $13.66 $13.66 $13.66 $13.66 0
2023-10-06 $13.69 $13.69 $13.69 $13.69 $13.69 20
2023-10-05 $13.40 $13.40 $13.40 $13.40 $13.40 63
2023-10-04 $13.32 $13.32 $13.32 $13.32 $13.32 0
2023-10-03 $13.42 $13.42 $13.42 $13.42 $13.42 200
2023-10-02 $13.72 $13.72 $13.66 $13.66 $13.66 200
2023-09-29 $13.71 $13.71 $13.71 $13.71 $13.71 18
2023-09-28 $13.62 $13.63 $13.62 $13.63 $13.63 163
2023-09-27 $13.57 $13.57 $13.57 $13.57 $13.57 5
2023-09-26 $13.45 $13.45 $13.45 $13.45 $13.45 2
2023-09-25 $13.47 $13.58 $13.47 $13.58 $13.58 385
2023-09-22 $13.67 $13.67 $13.67 $13.67 $13.67 50
2023-09-21 $13.29 $13.29 $13.29 $13.29 $13.29 50
2023-09-20 $13.55 $13.55 $13.55 $13.55 $13.55 75
2023-09-19 $13.66 $13.66 $13.66 $13.66 $13.66 75
2023-09-18 $13.77 $13.77 $13.77 $13.77 $13.77 0
2023-09-15 $13.76 $13.76 $13.76 $13.76 $13.76 0
2023-09-14 $13.79 $13.79 $13.79 $13.79 $13.79 0
2023-09-13 $13.80 $13.80 $13.80 $13.80 $13.80 50
2023-09-12 $13.95 $13.95 $13.95 $13.95 $13.95 50
2023-09-11 $13.98 $13.98 $13.92 $13.92 $13.92 687
2023-09-08 $13.60 $13.60 $13.60 $13.60 $13.60 52
2023-09-07 $13.76 $13.76 $13.64 $13.64 $13.64 377
2023-09-06 $14.15 $14.15 $14.15 $14.15 $14.15 328
2023-09-05 $14.25 $14.25 $14.19 $14.19 $14.19 328
2023-09-01 $14.62 $14.62 $14.44 $14.49 $14.49 380
2023-08-31 $14.24 $14.24 $14.24 $14.24 $14.24 100
2023-08-30 $14.34 $14.34 $14.34 $14.34 $14.34 5
2023-08-29 $14.16 $14.40 $14.16 $14.40 $14.40 337
2023-08-28 $13.93 $13.93 $13.93 $13.93 $13.93 14
2023-08-25 $13.52 $13.67 $13.52 $13.67 $13.67 302
2023-08-24 $13.77 $13.77 $13.77 $13.77 $13.77 10
2023-08-23 $13.67 $13.70 $13.67 $13.67 $13.67 245
2023-08-22 $13.68 $13.68 $13.68 $13.68 $13.68 160
2023-08-21 $13.67 $13.67 $13.67 $13.67 $13.67 1
2023-08-18 $13.65 $13.65 $13.65 $13.65 $13.65 320
2023-08-17 $14.17 $14.17 $14.05 $14.05 $14.05 320
2023-08-16 $13.92 $13.92 $13.88 $13.88 $13.88 2,147
2023-08-15 $14.08 $14.08 $14.08 $14.08 $14.08 4
2023-08-14 $14.33 $14.38 $14.33 $14.38 $14.38 10,002
2023-08-11 $14.52 $14.52 $14.42 $14.42 $14.42 399
2023-08-10 $14.94 $14.94 $14.94 $14.94 $14.94 0
2023-08-09 $14.85 $14.85 $14.85 $14.85 $14.85 300
2023-08-08 $14.81 $14.90 $14.81 $14.85 $14.85 300
2023-08-07 $15.26 $15.26 $15.02 $15.07 $15.07 1,074
2023-08-04 $15.32 $15.32 $15.32 $15.32 $15.32 331
2023-08-03 $15.27 $15.44 $15.27 $15.44 $15.44 331
2023-08-02 $15.01 $15.01 $15.01 $15.01 $15.01 43
2023-08-01 $15.49 $15.49 $15.41 $15.41 $15.41 383
2023-07-31 $15.57 $15.74 $15.57 $15.72 $15.72 478
2023-07-28 $15.46 $15.75 $15.46 $15.74 $15.74 7,163
2023-07-27 $14.97 $14.97 $14.97 $14.97 $14.97 131
2023-07-26 $15.14 $15.19 $15.14 $15.19 $15.19 200
2023-07-25 $15.10 $15.10 $14.97 $14.97 $14.97 328
2023-07-24 $14.90 $14.90 $14.90 $14.90 $14.90 20
2023-07-21 $14.47 $14.47 $14.47 $14.47 $14.47 321
2023-07-20 $14.52 $14.52 $14.45 $14.45 $14.45 321
2023-07-19 $14.60 $14.60 $14.60 $14.60 $14.60 5
2023-07-18 $14.61 $14.61 $14.61 $14.61 $14.61 5
2023-07-17 $14.86 $14.86 $14.86 $14.86 $14.86 25
2023-07-14 $14.93 $14.94 $14.93 $14.94 $14.94 300
2023-07-13 $15.26 $15.26 $15.21 $15.21 $15.21 302
2023-07-12 $14.89 $14.89 $14.89 $14.89 $14.89 4
2023-07-11 $14.69 $14.69 $14.69 $14.69 $14.69 4
2023-07-10 $14.58 $14.58 $14.52 $14.52 $14.52 300
2023-07-07 $14.46 $14.46 $14.46 $14.46 $14.46 50
2023-07-06 $14.25 $14.25 $14.25 $14.25 $14.25 1
2023-07-05 $14.47 $14.55 $14.47 $14.55 $14.55 1,615
2023-07-03 $14.78 $14.78 $14.61 $14.61 $14.61 1,615
2023-06-30 $14.40 $14.47 $14.40 $14.47 $14.47 355
2023-06-29 $14.27 $14.27 $14.27 $14.27 $14.27 50
2023-06-28 $14.33 $14.33 $14.33 $14.33 $14.33 1
2023-06-27 $14.44 $14.44 $14.44 $14.44 $14.44 51
2023-06-26 $14.20 $14.20 $14.20 $14.20 $14.20 103
2023-06-23 $14.08 $14.08 $14.08 $14.08 $14.08 44
2023-06-22 $14.42 $14.42 $14.42 $14.42 $14.42 12
2023-06-21 $14.53 $14.53 $14.44 $14.44 $14.44 266
2023-06-20 $14.74 $14.74 $14.74 $14.74 $14.74 6
2023-06-16 $15.15 $15.25 $15.15 $15.20 $15.20 989
2023-06-15 $14.96 $15.23 $14.96 $15.17 $15.17 908
2023-06-14 $14.86 $14.86 $14.80 $14.83 $14.83 2,651
2023-06-13 $14.67 $14.67 $14.67 $14.67 $14.67 12
2023-06-12 $14.43 $14.43 $14.43 $14.43 $14.43 21
2023-06-09 $14.45 $14.45 $14.45 $14.45 $14.45 2
2023-06-08 $14.32 $14.32 $14.32 $14.32 $14.32 14
2023-06-07 $14.26 $14.26 $14.26 $14.26 $14.26 17
2023-06-06 $14.19 $14.46 $14.19 $14.46 $14.46 354
2023-06-05 $14.40 $14.40 $14.40 $14.40 $14.40 35
2023-06-02 $14.48 $14.48 $14.48 $14.48 $14.48 4
2023-06-01 $14.29 $14.29 $14.29 $14.29 $14.29 4
2023-05-31 $13.99 $13.99 $13.99 $13.99 $13.99 2
2023-05-30 $14.15 $14.15 $14.02 $14.02 $14.02 660
2023-05-26 $14.31 $14.31 $14.31 $14.31 $14.31 201
2023-05-25 $14.30 $14.30 $14.07 $14.07 $14.07 201
2023-05-24 $14.25 $14.26 $14.22 $14.22 $14.22 771
2023-05-23 $14.53 $14.59 $14.42 $14.42 $14.42 291
2023-05-22 $14.72 $14.72 $14.72 $14.72 $14.72 0
2023-05-19 $14.56 $14.56 $14.53 $14.53 $14.53 359
2023-05-18 $14.52 $14.52 $14.49 $14.49 $14.49 190
2023-05-17 $14.76 $14.80 $14.69 $14.79 $14.79 415
2023-05-16 $14.88 $14.88 $14.88 $14.88 $14.88 346
2023-05-15 $14.81 $15.01 $14.81 $15.01 $15.01 346
2023-05-12 $14.66 $14.66 $14.46 $14.46 $14.46 345
2023-05-11 $14.86 $14.86 $14.86 $14.86 $14.86 1
2023-05-10 $14.66 $14.66 $14.66 $14.66 $14.66 3
2023-05-09 $14.67 $14.67 $14.67 $14.67 $14.67 3
2023-05-08 $14.93 $14.93 $14.90 $14.90 $14.90 101
2023-05-05 $14.95 $14.95 $14.95 $14.95 $14.95 17
2023-05-04 $15.01 $15.01 $14.95 $14.95 $14.95 277
2023-05-03 $14.81 $14.81 $14.81 $14.81 $14.81 15
2023-05-02 $14.77 $14.77 $14.77 $14.77 $14.77 15
2023-05-01 $15.05 $15.05 $15.05 $15.05 $15.05 0
2023-04-28 $15.12 $15.12 $15.12 $15.12 $15.12 0
2023-04-27 $15.02 $15.02 $15.02 $15.02 $15.02 5,648
2023-04-26 $14.96 $14.96 $14.81 $14.85 $14.85 5,648
2023-04-25 $14.64 $14.64 $14.64 $14.64 $14.64 1
2023-04-24 $15.13 $15.13 $15.13 $15.13 $15.13 100
2023-04-21 $15.36 $15.36 $15.36 $15.36 $15.36 110
2023-04-20 $15.74 $15.74 $15.74 $15.74 $15.74 4
2023-04-19 $15.80 $15.80 $15.80 $15.80 $15.80 2
2023-04-18 $16.07 $16.07 $16.07 $16.07 $16.07 26
2023-04-17 $16.14 $16.14 $16.14 $16.14 $16.14 0
2023-04-14 $15.93 $15.93 $15.93 $15.93 $15.93 1
2023-04-13 $15.89 $15.96 $15.89 $15.96 $15.96 498
2023-04-12 $15.73 $15.73 $15.73 $15.73 $15.73 0
2023-04-11 $15.99 $15.99 $15.99 $15.99 $15.99 0
2023-04-10 $15.94 $15.94 $15.94 $15.94 $15.94 0
2023-04-06 $16.10 $16.10 $16.10 $16.10 $16.10 0
2023-04-05 $15.73 $15.73 $15.73 $15.73 $15.73 0
2023-04-04 $15.94 $15.94 $15.94 $15.94 $15.94 1,136
2023-04-03 $16.02 $16.06 $16.02 $16.04 $16.04 1,136
2023-03-31 $15.98 $15.98 $15.98 $15.98 $15.98 19
2023-03-30 $16.00 $16.11 $16.00 $16.11 $16.11 187
2023-03-29 $15.89 $15.89 $15.89 $15.89 $15.89 0
2023-03-28 $15.78 $15.78 $15.78 $15.78 $15.78 211
2023-03-27 $15.55 $15.57 $15.49 $15.57 $15.57 211
2023-03-24 $15.69 $15.72 $15.69 $15.72 $15.72 344
2023-03-23 $15.81 $15.83 $15.81 $15.83 $15.83 328
2023-03-22 $15.49 $15.49 $15.40 $15.40 $15.40 332
2023-03-21 $15.36 $15.36 $15.36 $15.36 $15.36 1
2023-03-20 $15.10 $15.10 $15.10 $15.10 $15.10 11
2023-03-17 $15.08 $15.08 $15.08 $15.08 $15.08 27
2023-03-16 $15.11 $15.11 $15.11 $15.11 $15.11 11
2023-03-15 $14.97 $14.97 $14.89 $14.89 $14.89 349
2023-03-14 $15.21 $15.21 $15.21 $15.21 $15.21 15
2023-03-13 $15.17 $15.17 $15.17 $15.17 $15.17 15
2023-03-10 $14.98 $14.98 $14.97 $14.97 $14.97 757
2023-03-09 $15.25 $15.25 $14.93 $14.93 $14.93 949
2023-03-08 $15.38 $15.38 $15.38 $15.38 $15.38 2
2023-03-07 $15.43 $15.43 $15.43 $15.43 $15.43 88
2023-03-06 $15.90 $15.90 $15.90 $15.90 $15.90 50
2023-03-03 $16.05 $16.05 $16.05 $16.05 $16.05 203
2023-03-02 $15.94 $15.94 $15.94 $15.94 $15.94 203
2023-03-01 $15.80 $15.82 $15.80 $15.82 $15.82 183
2023-02-28 $15.38 $15.38 $15.35 $15.35 $15.35 120
2023-02-27 $15.36 $15.36 $15.36 $15.36 $15.36 200
2023-02-24 $15.32 $15.32 $15.14 $15.16 $15.16 460
2023-02-23 $15.67 $15.67 $15.67 $15.67 $15.67 10
2023-02-22 $15.72 $15.72 $15.66 $15.66 $15.66 200
2023-02-21 $15.76 $15.78 $15.76 $15.78 $15.78 179
2023-02-17 $16.01 $16.01 $15.93 $15.96 $15.96 671
2023-02-16 $16.41 $16.41 $16.37 $16.37 $16.37 200
2023-02-15 $16.49 $16.49 $16.49 $16.49 $16.49 7
2023-02-14 $16.62 $16.62 $16.62 $16.62 $16.62 344
2023-02-13 $16.66 $16.79 $16.66 $16.79 $16.79 344
2023-02-10 $16.46 $16.46 $16.41 $16.41 $16.41 219
2023-02-09 $16.90 $16.90 $16.90 $16.90 $16.90 1
2023-02-08 $16.51 $16.51 $16.51 $16.51 $16.51 294
2023-02-07 $16.58 $16.75 $16.58 $16.75 $16.75 294
2023-02-06 $16.63 $16.63 $16.51 $16.61 $16.61 927
2023-02-03 $16.91 $16.91 $16.91 $16.91 $16.91 28
2023-02-02 $17.41 $17.41 $17.28 $17.33 $17.33 957
2023-02-01 $17.31 $17.47 $17.31 $17.47 $17.47 1,603
2023-01-31 $17.03 $17.03 $17.02 $17.02 $17.02 359
2023-01-30 $17.33 $17.36 $17.22 $17.22 $17.22 840
2023-01-27 $17.86 $17.86 $17.82 $17.82 $17.82 459
2023-01-26 $17.86 $17.86 $17.86 $17.86 $17.86 10
2023-01-25 $17.49 $17.49 $17.49 $17.49 $17.49 5
2023-01-24 $17.47 $17.47 $17.47 $17.47 $17.47 31
2023-01-23 $17.58 $17.58 $17.51 $17.51 $17.51 410
2023-01-20 $17.32 $17.32 $17.32 $17.32 $17.32 106
2023-01-19 $17.12 $17.12 $17.07 $17.07 $17.07 1,674
2023-01-18 $17.01 $17.01 $16.79 $16.79 $16.79 532
2023-01-17 $17.27 $17.28 $16.96 $16.96 $16.96 701
2023-01-13 $17.08 $17.08 $17.08 $17.08 $17.08 0
2023-01-12 $16.78 $16.78 $16.78 $16.78 $16.78 423
2023-01-11 $16.84 $16.84 $16.84 $16.84 $16.84 130
2023-01-10 $16.75 $16.83 $16.75 $16.81 $16.81 865
2023-01-09 $16.78 $16.78 $16.62 $16.62 $16.62 500
2023-01-06 $16.54 $16.54 $16.54 $16.54 $16.54 120
2023-01-05 $16.49 $16.49 $16.49 $16.49 $16.49 108
2023-01-04 $16.37 $16.37 $16.37 $16.37 $16.37 162
2023-01-03 $15.84 $15.92 $15.75 $15.75 $15.75 749
2022-12-30 $15.28 $15.28 $15.28 $15.28 $15.28 2
2022-12-29 $15.42 $15.42 $15.37 $15.41 $15.41 663
2022-12-28 $16.75 $16.75 $16.64 $16.64 $15.03 363
2022-12-27 $16.81 $17.02 $16.81 $16.97 $15.34 725
2022-12-23 $16.61 $16.61 $16.34 $16.36 $14.78 837
2022-12-22 $16.47 $16.55 $16.47 $16.55 $14.95 1,500
2022-12-21 $16.49 $16.77 $16.49 $16.77 $15.15 2,702
2022-12-20 $16.51 $16.51 $16.51 $16.51 $14.92 200
2022-12-19 $16.51 $16.57 $16.51 $16.57 $14.97 552
2022-12-16 $16.96 $17.02 $16.94 $16.94 $15.31 1,417
2022-12-15 $16.92 $16.92 $16.92 $16.92 $15.29 200
2022-12-14 $17.15 $17.18 $17.15 $17.18 $15.53 100
2022-12-13 $17.15 $17.15 $17.15 $17.15 $15.49 145
2022-12-12 $17.01 $17.09 $17.01 $17.09 $15.44 125
2022-12-09 $17.22 $17.22 $17.22 $17.22 $15.56 25
2022-12-08 $17.42 $17.52 $17.42 $17.52 $15.83 2,141
2022-12-07 $17.05 $17.05 $17.05 $17.05 $15.40 172
2022-12-06 $17.14 $17.14 $17.14 $17.14 $15.48 25
2022-12-05 $17.27 $17.27 $16.93 $16.93 $15.30 402
2022-12-02 $17.06 $17.06 $17.06 $17.06 $15.41 110
2022-12-01 $16.50 $16.50 $16.50 $16.50 $14.91 0
2022-11-30 $16.66 $16.66 $16.66 $16.66 $15.05 820
2022-11-29 $15.89 $15.89 $15.83 $15.83 $14.30 820
2022-11-28 $15.25 $15.25 $15.25 $15.25 $13.78 45
2022-11-25 $15.11 $15.16 $15.09 $15.14 $13.68 730
2022-11-23 $15.55 $15.58 $15.53 $15.53 $14.03 3,959
2022-11-22 $15.44 $15.44 $15.44 $15.44 $13.95 1
2022-11-21 $15.74 $15.77 $15.74 $15.77 $14.25 201
2022-11-18 $16.08 $16.08 $16.02 $16.03 $14.48 4,002
2022-11-17 $16.26 $16.33 $16.26 $16.31 $14.74 3,320
2022-11-16 $16.10 $16.10 $16.05 $16.05 $14.51 107
2022-11-15 $16.57 $16.58 $16.50 $16.58 $14.98 1,002
2022-11-14 $15.87 $15.88 $15.76 $15.76 $14.24 732
2022-11-11 $15.64 $15.64 $15.64 $15.64 $14.13 1,449
2022-11-10 $15.22 $15.26 $15.22 $15.26 $13.79 1,449
2022-11-09 $14.52 $14.52 $14.52 $14.52 $13.12 20
2022-11-08 $15.16 $15.16 $15.16 $15.16 $13.69 30
2022-11-07 $15.27 $15.27 $15.27 $15.27 $13.79 30
2022-11-04 $15.19 $15.40 $15.19 $15.40 $15.40 523
2022-11-03 $14.18 $14.48 $14.18 $14.48 $14.48 396
2022-11-02 $14.27 $14.27 $14.18 $14.18 $14.18 438
2022-11-01 $14.25 $14.25 $14.02 $14.02 $14.02 361
2022-10-31 $13.53 $13.53 $13.53 $13.53 $13.53 10
2022-10-28 $13.68 $13.68 $13.68 $13.68 $13.68 5
2022-10-27 $14.06 $14.06 $14.06 $14.06 $14.06 107
2022-10-26 $14.49 $14.49 $14.48 $14.48 $14.48 1,399
2022-10-25 $13.67 $13.67 $13.67 $13.67 $13.67 88
2022-10-24 $13.46 $13.46 $13.46 $13.46 $13.46 25
2022-10-21 $14.48 $14.56 $14.48 $14.56 $14.56 160
2022-10-20 $14.39 $14.39 $14.38 $14.38 $14.38 332
2022-10-19 $14.15 $14.20 $14.13 $14.20 $14.20 644
2022-10-18 $14.83 $14.83 $14.83 $14.83 $14.83 310
2022-10-17 $14.66 $14.82 $14.66 $14.82 $14.82 310
2022-10-14 $14.74 $14.74 $14.42 $14.42 $14.42 479
2022-10-13 $13.88 $14.32 $13.88 $14.32 $14.32 100
2022-10-12 $14.18 $14.18 $14.18 $14.18 $14.18 2
2022-10-11 $14.00 $14.00 $14.00 $14.00 $14.00 77
2022-10-10 $14.54 $14.54 $14.27 $14.27 $14.27 647
2022-10-07 $14.99 $14.99 $14.99 $14.99 $14.99 7
2022-10-06 $15.44 $15.44 $15.44 $15.44 $15.44 228
2022-10-05 $15.65 $15.66 $15.65 $15.66 $15.66 228
2022-10-04 $15.65 $15.65 $15.65 $15.65 $15.65 194
2022-10-03 $14.99 $14.99 $14.99 $14.99 $14.99 111
2022-09-30 $14.93 $15.14 $14.93 $14.97 $14.97 690
2022-09-29 $15.13 $15.13 $15.13 $15.13 $15.13 204
2022-09-28 $15.43 $15.43 $15.43 $15.43 $15.43 204
2022-09-27 $15.37 $15.37 $15.37 $15.37 $15.37 2
2022-09-26 $15.27 $15.27 $15.27 $15.27 $15.27 2
2022-09-23 $15.11 $15.15 $15.11 $15.12 $15.12 600
2022-09-22 $15.50 $15.50 $15.50 $15.50 $15.50 39
2022-09-21 $15.75 $15.75 $15.58 $15.58 $15.58 271
2022-09-20 $16.16 $16.16 $16.16 $16.16 $16.16 105
2022-09-19 $16.00 $16.20 $16.00 $16.20 $16.20 105
2022-09-16 $16.45 $16.45 $16.24 $16.24 $16.24 193
2022-09-15 $16.66 $16.66 $16.66 $16.66 $16.66 74
2022-09-14 $16.97 $16.97 $16.97 $16.97 $16.97 74
2022-09-13 $16.93 $16.93 $16.93 $16.93 $16.93 2
2022-09-12 $17.50 $17.55 $17.35 $17.55 $17.55 404
2022-09-09 $17.17 $17.31 $17.17 $17.31 $17.31 1,608
2022-09-08 $16.97 $17.02 $16.91 $17.02 $17.02 4,602
2022-09-07 $17.27 $17.27 $17.27 $17.27 $17.27 65
2022-09-06 $16.93 $16.93 $16.93 $16.93 $16.93 0
2022-09-02 $17.23 $17.23 $17.23 $17.23 $17.23 10
2022-09-01 $17.51 $17.51 $17.51 $17.51 $17.51 10
2022-08-31 $17.72 $17.72 $17.72 $17.72 $17.72 30
2022-08-30 $17.62 $17.62 $17.54 $17.54 $17.54 151
2022-08-29 $18.03 $18.03 $17.91 $17.91 $17.91 318
2022-08-26 $18.07 $18.07 $18.07 $18.07 $18.07 3
2022-08-25 $18.28 $18.28 $18.28 $18.28 $18.28 161
2022-08-24 $17.48 $17.76 $17.48 $17.76 $17.76 754
2022-08-23 $17.96 $17.96 $17.96 $17.96 $17.96 2
2022-08-22 $17.99 $17.99 $17.99 $17.99 $17.99 2
2022-08-19 $17.93 $17.93 $17.93 $17.93 $17.93 24
2022-08-18 $18.31 $18.31 $18.31 $18.31 $18.31 10
2022-08-17 $18.42 $18.42 $18.31 $18.40 $18.40 200
2022-08-16 $18.36 $18.47 $18.36 $18.47 $18.47 1,865
2022-08-15 $18.60 $18.60 $18.60 $18.60 $18.60 357
2022-08-12 $18.73 $18.73 $18.72 $18.72 $18.72 737
2022-08-11 $18.85 $18.85 $18.85 $18.85 $18.85 40
2022-08-10 $18.32 $18.47 $18.32 $18.47 $18.47 190
2022-08-09 $18.47 $18.47 $18.39 $18.45 $18.45 2,744
2022-08-08 $18.61 $18.61 $18.56 $18.56 $18.56 556
2022-08-05 $18.60 $18.66 $18.56 $18.66 $18.66 2,400
2022-08-04 $18.60 $18.60 $18.60 $18.60 $18.60 94
2022-08-03 $18.30 $18.30 $18.30 $18.30 $18.30 75
2022-08-02 $18.25 $18.25 $18.24 $18.24 $18.24 376
2022-08-01 $18.21 $18.21 $18.14 $18.17 $18.17 1,500
2022-07-29 $18.22 $18.32 $18.21 $18.32 $18.32 518
2022-07-28 $18.83 $18.83 $18.83 $18.83 $18.83 5
2022-07-27 $18.95 $18.96 $18.95 $18.96 $18.96 100
2022-07-26 $18.96 $18.96 $18.74 $18.77 $18.77 1,208
2022-07-25 $18.85 $18.88 $18.85 $18.88 $18.88 802
2022-07-22 $18.80 $18.80 $18.80 $18.80 $18.80 7
2022-07-21 $19.08 $19.27 $19.08 $19.27 $19.27 5,538
2022-07-20 $19.07 $19.07 $19.07 $19.07 $19.07 25
2022-07-19 $19.08 $19.15 $19.08 $19.15 $19.15 150
2022-07-18 $19.21 $19.21 $19.09 $19.09 $19.09 276
2022-07-15 $18.58 $18.91 $18.58 $18.91 $18.91 822
2022-07-14 $19.10 $19.12 $19.04 $19.12 $19.12 1,705
2022-07-13 $19.14 $19.14 $19.14 $19.14 $19.14 385
2022-07-12 $19.00 $19.01 $19.00 $19.01 $19.01 385
2022-07-11 $19.59 $19.59 $19.30 $19.30 $19.30 1,202
2022-07-08 $20.19 $20.25 $20.19 $20.25 $20.25 1,380
2022-07-07 $20.35 $20.48 $20.35 $20.48 $20.48 178
2022-07-06 $20.00 $20.13 $19.92 $20.03 $20.03 905
2022-07-05 $20.40 $20.41 $20.40 $20.41 $20.41 236
2022-07-01 $20.07 $20.26 $20.07 $20.20 $20.20 8,588
2022-06-30 $20.13 $20.56 $20.13 $20.23 $20.23 11,930
2022-06-29 $20.00 $20.00 $19.93 $19.95 $19.95 740
2022-06-28 $20.28 $20.30 $20.21 $20.21 $20.21 400
2022-06-27 $20.22 $20.22 $20.22 $20.22 $20.22 26
2022-06-24 $20.21 $20.21 $20.21 $20.21 $20.21 15
2022-06-23 $19.57 $19.57 $19.57 $19.57 $19.57 71
2022-06-22 $19.10 $19.21 $19.10 $19.21 $19.21 350
2022-06-21 $19.58 $19.58 $19.54 $19.54 $19.54 2,340
2022-06-17 $18.92 $18.92 $18.92 $18.92 $18.92 8
2022-06-16 $18.42 $18.42 $18.42 $18.42 $18.42 1
2022-06-15 $18.90 $18.90 $18.90 $18.90 $18.90 71
2022-06-14 $18.50 $18.51 $18.44 $18.51 $18.51 2,702
2022-06-13 $17.87 $17.97 $17.87 $17.95 $17.95 4,250
2022-06-10 $18.85 $18.85 $18.83 $18.83 $18.83 136
2022-06-09 $18.76 $18.76 $18.76 $18.76 $18.76 171
2022-06-08 $19.56 $19.67 $19.56 $19.67 $19.67 1,119
2022-06-07 $19.11 $19.25 $19.11 $19.25 $19.25 200
2022-06-06 $18.99 $18.99 $18.86 $18.86 $18.86 313
2022-06-03 $18.24 $18.24 $18.24 $18.24 $18.24 183
2022-06-02 $18.06 $18.48 $18.06 $18.48 $18.48 183
2022-06-01 $17.79 $17.79 $17.79 $17.79 $17.79 2,252
2022-05-31 $18.09 $18.12 $18.01 $18.01 $18.01 2,252
2022-05-27 $17.27 $17.27 $17.27 $17.27 $17.27 1
2022-05-26 $17.19 $17.19 $17.19 $17.19 $17.19 50
2022-05-25 $16.69 $16.69 $16.69 $16.69 $16.69 50
2022-05-24 $16.48 $16.48 $16.43 $16.43 $16.43 2,507
2022-05-23 $17.39 $17.39 $17.39 $17.39 $17.39 21
2022-05-20 $17.25 $17.43 $17.25 $17.43 $17.43 404
2022-05-19 $17.46 $17.46 $17.37 $17.44 $17.44 3,011
2022-05-18 $16.83 $16.83 $16.83 $16.83 $16.83 7
2022-05-17 $17.25 $17.29 $17.07 $17.18 $17.18 2,936
2022-05-16 $16.89 $16.89 $16.72 $16.72 $16.72 900
2022-05-13 $16.69 $16.87 $16.69 $16.79 $16.79 2,293
2022-05-12 $16.36 $16.36 $16.23 $16.23 $16.23 501
2022-05-11 $16.10 $16.10 $16.10 $16.10 $16.10 342
2022-05-10 $15.93 $15.93 $15.83 $15.93 $15.93 342
2022-05-09 $15.53 $15.53 $15.53 $15.53 $15.53 39
2022-05-06 $16.16 $16.16 $16.16 $16.16 $16.16 94
2022-05-05 $16.62 $16.62 $16.62 $16.62 $16.62 5
2022-05-04 $17.46 $17.46 $17.46 $17.46 $17.46 0
2022-05-03 $17.36 $17.36 $17.36 $17.36 $17.36 0
2022-05-02 $17.22 $17.22 $17.22 $17.22 $17.22 1,247
2022-04-29 $17.46 $17.46 $17.09 $17.09 $17.09 1,247
2022-04-28 $16.46 $16.49 $16.46 $16.49 $16.49 700
2022-04-27 $16.64 $16.64 $16.52 $16.52 $16.52 700
2022-04-26 $15.76 $15.76 $15.76 $15.76 $15.76 25
2022-04-25 $15.80 $16.07 $15.80 $16.07 $16.07 3,449
2022-04-22 $16.95 $16.95 $16.61 $16.61 $16.61 224
2022-04-21 $16.84 $16.84 $16.54 $16.54 $16.54 1,183
2022-04-20 $17.29 $17.29 $17.29 $17.29 $17.29 123
2022-04-19 $17.85 $17.85 $17.85 $17.85 $17.85 126
2022-04-18 $18.00 $18.00 $18.00 $18.00 $18.00 35
2022-04-14 $18.00 $18.00 $18.00 $18.00 $18.00 89
2022-04-13 $18.18 $18.18 $18.18 $18.18 $18.18 3
2022-04-12 $18.24 $18.24 $18.07 $18.07 $18.07 257
2022-04-11 $18.14 $18.14 $18.05 $18.05 $18.05 187
2022-04-08 $18.59 $18.59 $18.59 $18.59 $18.59 45
2022-04-07 $18.69 $18.69 $18.69 $18.69 $18.69 135
2022-04-06 $19.19 $19.19 $19.19 $19.19 $19.19 27
2022-04-05 $19.59 $19.59 $19.59 $19.59 $19.59 251
2022-04-04 $19.72 $20.13 $19.72 $20.13 $20.13 251
2022-04-01 $19.39 $19.39 $19.39 $19.39 $19.39 21
2022-03-31 $19.00 $19.00 $19.00 $19.00 $19.00 30
2022-03-30 $19.65 $19.65 $19.65 $19.65 $19.65 30
2022-03-29 $19.62 $19.62 $19.61 $19.61 $19.61 165
2022-03-28 $19.19 $19.19 $19.19 $19.19 $19.19 86
2022-03-25 $19.16 $19.16 $19.12 $19.12 $19.12 2,717
2022-03-24 $19.93 $19.93 $19.89 $19.89 $19.89 100
2022-03-23 $19.85 $20.10 $19.80 $19.95 $19.95 2,500
2022-03-22 $19.75 $19.91 $19.75 $19.80 $19.80 351
2022-03-21 $19.42 $19.44 $19.42 $19.44 $19.44 103
2022-03-18 $19.45 $20.19 $19.45 $19.97 $19.97 522
2022-03-17 $18.69 $19.14 $18.67 $19.14 $19.14 290
2022-03-16 $19.23 $19.85 $19.23 $19.85 $19.85 231
2022-03-15 $16.16 $16.62 $16.16 $16.59 $16.59 2,058
2022-03-14 $17.07 $17.07 $16.62 $16.62 $16.62 2,085
2022-03-11 $18.13 $18.13 $17.86 $17.86 $17.86 303
2022-03-10 $18.60 $18.60 $18.60 $18.60 $18.60 4
2022-03-09 $19.33 $19.33 $19.33 $19.33 $19.33 78
2022-03-08 $19.00 $19.00 $18.63 $18.86 $18.86 1,994
2022-03-07 $19.09 $19.09 $19.09 $19.09 $19.09 80
2022-03-04 $19.76 $19.87 $19.76 $19.87 $19.87 360
2022-03-03 $20.55 $20.55 $20.36 $20.36 $20.36 383
2022-03-02 $21.07 $21.07 $21.07 $21.07 $21.07 90
2022-03-01 $21.52 $21.53 $21.40 $21.40 $21.40 338
2022-02-28 $21.59 $21.62 $21.51 $21.51 $21.51 495
2022-02-25 $21.57 $21.57 $21.57 $21.57 $21.57 5
2022-02-24 $21.10 $21.18 $21.10 $21.18 $21.18 302
2022-02-23 $21.58 $21.58 $21.15 $21.15 $21.15 806
2022-02-22 $21.26 $21.26 $20.98 $20.98 $20.98 121
2022-02-18 $21.58 $21.58 $21.58 $21.58 $21.58 104
2022-02-17 $22.01 $22.01 $22.01 $22.01 $22.01 0
2022-02-16 $22.10 $22.10 $22.10 $22.10 $22.10 0
2022-02-15 $22.10 $22.10 $22.10 $22.10 $22.10 22
2022-02-14 $21.08 $21.08 $21.08 $21.08 $21.08 22
2022-02-11 $21.61 $21.61 $21.17 $21.17 $21.17 375
2022-02-10 $21.98 $21.98 $21.98 $21.98 $21.98 36
2022-02-09 $22.24 $22.25 $22.24 $22.25 $22.25 919
2022-02-08 $21.76 $21.76 $21.76 $21.76 $21.76 13
2022-02-07 $21.79 $21.79 $21.79 $21.79 $21.79 38
2022-02-04 $22.04 $22.04 $22.04 $22.04 $22.04 38
2022-02-03 $21.79 $21.79 $21.79 $21.79 $21.79 91
2022-02-02 $22.07 $22.07 $22.07 $22.07 $22.07 3
2022-02-01 $22.26 $22.26 $22.26 $22.26 $22.26 3
2022-01-31 $21.47 $22.14 $21.47 $22.14 $22.14 2,820
2022-01-28 $20.98 $20.98 $20.75 $20.97 $20.97 941
2022-01-27 $21.63 $21.63 $21.18 $21.18 $21.18 521
2022-01-26 $22.41 $22.41 $22.00 $22.00 $22.00 1,812
2022-01-25 $22.24 $22.30 $22.22 $22.30 $22.30 1,059
2022-01-24 $22.00 $22.57 $22.00 $22.57 $22.57 1,067
2022-01-21 $23.35 $23.35 $22.84 $22.84 $22.84 4,952
2022-01-20 $23.72 $23.85 $23.53 $23.53 $23.53 624
2022-01-19 $23.26 $23.26 $23.26 $23.26 $23.26 197
2022-01-18 $23.39 $23.39 $23.39 $23.39 $23.39 6
2022-01-14 $23.46 $23.46 $23.46 $23.46 $23.46 34
2022-01-13 $23.49 $23.49 $23.12 $23.12 $23.12 1,251
2022-01-12 $23.93 $23.93 $23.93 $23.93 $23.93 7
2022-01-11 $23.23 $23.51 $23.23 $23.44 $23.44 3,771
2022-01-10 $23.22 $23.22 $23.00 $23.05 $23.05 588
2022-01-07 $22.90 $23.02 $22.85 $23.02 $23.02 725
2022-01-06 $22.82 $23.07 $22.72 $22.90 $22.90 5,990
2022-01-05 $22.93 $23.08 $22.68 $22.68 $22.68 5,077
2022-01-04 $23.89 $23.89 $23.33 $23.47 $23.47 2,369
2022-01-03 $24.12 $24.19 $24.12 $24.19 $24.19 313
2021-12-31 $24.25 $24.25 $24.25 $24.25 $24.25 23
2021-12-30 $24.00 $24.36 $24.00 $24.21 $24.21 720
2021-12-29 $23.70 $23.70 $23.30 $23.30 $23.26 1,591
2021-12-28 $23.85 $23.85 $23.78 $23.78 $23.73 732
2021-12-27 $24.00 $24.00 $23.88 $23.93 $23.88 1,293
2021-12-23 $23.90 $24.03 $23.90 $24.00 $23.96 609
2021-12-22 $23.99 $23.99 $23.99 $23.99 $23.94 96
2021-12-21 $23.60 $23.98 $23.60 $23.98 $23.94 691
2021-12-20 $23.11 $23.36 $23.11 $23.36 $23.32 1,116
2021-12-17 $23.86 $24.12 $23.86 $24.12 $24.08 1,174
2021-12-16 $24.48 $24.78 $24.42 $24.42 $24.37 252
2021-12-15 $24.44 $24.44 $24.06 $24.19 $24.15 482
2021-12-14 $24.86 $24.89 $24.81 $24.89 $24.84 480
2021-12-13 $25.35 $25.35 $25.00 $25.06 $25.02 4,307
2021-12-10 $25.47 $25.51 $25.35 $25.48 $25.43 1,910
2021-12-09 $25.44 $25.44 $25.44 $25.44 $25.39 5
2021-12-08 $25.29 $25.69 $25.29 $25.56 $25.51 1,295
2021-12-07 $25.11 $25.11 $25.02 $25.02 $24.98 326
2021-12-06 $24.40 $24.62 $24.40 $24.62 $24.58 1,995
2021-12-03 $24.50 $24.52 $24.44 $24.49 $24.45 2,205
2021-12-02 $25.52 $25.52 $25.20 $25.20 $25.16 1,246
2021-12-01 $26.08 $26.12 $25.58 $25.58 $25.53 1,896
2021-11-30 $26.16 $26.22 $25.70 $25.94 $25.89 4,849
2021-11-29 $26.07 $26.07 $25.89 $25.96 $25.91 17,210
2021-11-26 $26.01 $26.01 $25.72 $25.88 $25.83 1,025
2021-11-24 $26.52 $26.52 $26.52 $26.52 $26.47 706
2021-11-23 $26.24 $26.42 $26.24 $26.26 $26.21 3,293
2021-11-22 $26.76 $26.85 $26.54 $26.54 $26.49 5,469
2021-11-19 $26.74 $26.75 $26.60 $26.60 $26.55 289
2021-11-18 $26.59 $26.62 $26.31 $26.47 $26.42 4,007
2021-11-17 $27.34 $27.34 $27.08 $27.08 $27.03 1,458
2021-11-16 $27.18 $27.30 $27.18 $27.30 $27.25 737
2021-11-15 $27.28 $27.28 $27.03 $27.03 $26.99 4,795
2021-11-12 $27.13 $27.30 $27.13 $27.30 $27.25 4,054
2021-11-11 $26.97 $27.19 $26.97 $27.19 $27.14 958
2021-11-10 $26.45 $26.53 $26.28 $26.28 $26.24 406
2021-11-09 $26.28 $26.28 $26.03 $26.11 $26.06 1,722
2021-11-08 $25.98 $26.13 $25.98 $26.13 $26.09 1,468
2021-11-05 $26.22 $26.22 $25.86 $25.92 $25.88 2,332
2021-11-04 $26.50 $26.50 $26.26 $26.28 $26.23 3,249
2021-11-03 $26.24 $26.39 $26.20 $26.39 $26.34 3,008
2021-11-02 $26.42 $26.42 $26.28 $26.28 $26.24 1,193
2021-11-01 $26.74 $26.75 $26.67 $26.67 $26.62 4,438
2021-10-29 $26.37 $26.37 $26.17 $26.17 $26.13 2,686
2021-10-28 $26.26 $26.37 $26.26 $26.36 $26.31 3,825
2021-10-27 $26.51 $26.51 $26.32 $26.32 $26.27 1,489
2021-10-26 $27.20 $27.22 $26.49 $26.58 $26.53 4,249
2021-10-25 $27.15 $27.45 $27.15 $27.32 $27.28 22,272
2021-10-22 $27.15 $27.15 $26.90 $26.93 $26.88 2,714
2021-10-21 $26.98 $26.98 $26.89 $26.93 $26.88 527
2021-10-20 $27.20 $27.20 $27.08 $27.14 $27.09 2,659
2021-10-19 $27.03 $27.22 $27.03 $27.20 $27.15 4,065
2021-10-18 $26.26 $26.44 $26.26 $26.34 $26.30 2,247
2021-10-15 $26.23 $26.30 $26.16 $26.23 $26.18 2,713
2021-10-14 $26.08 $26.08 $25.95 $26.04 $25.99 750
2021-10-13 $26.20 $26.32 $26.20 $26.30 $26.25 4,290
2021-10-12 $25.85 $25.87 $25.60 $25.60 $25.55 1,037
2021-10-11 $26.23 $26.28 $25.76 $25.76 $25.71 3,436
2021-10-08 $26.08 $26.11 $26.03 $26.03 $25.98 2,396
2021-10-07 $25.99 $26.20 $25.85 $25.85 $25.80 5,103

KraneShares China Innovation ETF (KGRO) News Headlines

Recent KraneShares China Innovation ETF (KGRO) News
Similar Companies to KraneShares China Innovation ETF (KGRO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.