KraneShares Hang Seng TECH Index ETF (KTEC) Exchange: NYSE ARCA
Data as of Dec. 6, 2022
$10.80 ($-0.43) -3.83%
KraneShares Hang Seng TECH Index ETF - Daily Information
Click for more stock information on KraneShares Hang Seng TECH Index ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2022 |
| Open | $10.92 |
| Previous Close | $10.80 |
| High | $10.94 |
| Low | $10.80 |
| Adjusted Open | $10.92 |
| Previous Adjusted Close | $10.80 |
| Adjusted High | $10.94 |
| Adjusted Low | $10.80 |
About KraneShares Hang Seng TECH Index ETF (KTEC)
KraneShares Hang Seng TECH Index ETF
Invest in KraneShares Hang Seng TECH Index ETF (KTEC)
Historical Stock Data for KraneShares Hang Seng TECH Index ETF (KTEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | $10.92 | $10.94 | $10.80 | $10.80 | $10.80 | 4,317 |
| 2022-11-23 | $11.20 | $11.23 | $11.17 | $11.23 | $11.23 | 3,399 |
| 2022-11-22 | $11.01 | $11.10 | $10.98 | $11.08 | $11.08 | 7,953 |
| 2022-11-21 | $11.33 | $11.42 | $11.29 | $11.32 | $11.32 | 2,627 |
| 2022-11-18 | $11.86 | $11.95 | $11.59 | $11.62 | $11.62 | 10,602 |
| 2022-11-17 | $11.57 | $12.07 | $11.49 | $12.07 | $12.07 | 27,227 |
| 2022-11-16 | $11.84 | $11.86 | $11.63 | $11.63 | $11.63 | 12,592 |
| 2022-11-15 | $11.95 | $12.17 | $11.87 | $12.05 | $12.05 | 25,797 |
| 2022-11-14 | $11.31 | $11.36 | $11.11 | $11.14 | $11.14 | 16,371 |
| 2022-11-11 | $11.00 | $11.12 | $10.97 | $11.04 | $11.04 | 19,878 |
| 2022-11-10 | $10.32 | $10.55 | $10.32 | $10.53 | $10.53 | 19,824 |
| 2022-11-09 | $10.06 | $10.06 | $9.82 | $9.84 | $9.84 | 15,959 |
| 2022-11-08 | $10.37 | $10.43 | $10.19 | $10.37 | $10.37 | 10,238 |
| 2022-11-07 | $10.63 | $10.63 | $10.40 | $10.45 | $10.45 | 11,530 |
| 2022-11-04 | $10.29 | $10.32 | $10.04 | $10.31 | $10.31 | 20,049 |
| 2022-11-03 | $9.27 | $9.63 | $9.27 | $9.59 | $9.59 | 9,125 |
| 2022-11-02 | $9.47 | $9.56 | $9.30 | $9.34 | $9.34 | 15,355 |
| 2022-11-01 | $9.42 | $9.45 | $9.27 | $9.31 | $9.31 | 6,483 |
| 2022-10-31 | $8.76 | $8.92 | $8.76 | $8.83 | $8.83 | 16,829 |
| 2022-10-28 | $8.74 | $8.80 | $8.62 | $8.78 | $8.78 | 39,338 |
| 2022-10-27 | $9.13 | $9.29 | $9.13 | $9.13 | $9.13 | 6,586 |
| 2022-10-26 | $8.99 | $9.57 | $8.96 | $9.45 | $9.45 | 36,768 |
| 2022-10-25 | $8.78 | $8.95 | $8.78 | $8.81 | $8.81 | 30,945 |
| 2022-10-24 | $9.01 | $9.06 | $8.26 | $8.59 | $8.59 | 120,650 |
| 2022-10-21 | $9.57 | $9.75 | $9.52 | $9.75 | $9.75 | 27,461 |
| 2022-10-20 | $9.65 | $9.97 | $9.65 | $9.74 | $9.74 | 16,860 |
| 2022-10-19 | $9.84 | $9.84 | $9.50 | $9.55 | $9.55 | 8,368 |
| 2022-10-18 | $10.17 | $10.25 | $10.00 | $10.08 | $10.08 | 17,027 |
| 2022-10-17 | $9.90 | $10.06 | $9.90 | $10.00 | $10.00 | 12,442 |
| 2022-10-14 | $10.00 | $10.00 | $9.65 | $9.66 | $9.66 | 9,422 |
| 2022-10-13 | $9.59 | $9.89 | $9.49 | $9.83 | $9.83 | 119,836 |
| 2022-10-12 | $9.99 | $9.99 | $9.90 | $9.93 | $9.93 | 7,016 |
| 2022-10-11 | $10.05 | $10.07 | $9.85 | $9.89 | $9.89 | 12,446 |
| 2022-10-10 | $10.29 | $10.29 | $10.02 | $10.14 | $10.14 | 36,442 |
| 2022-10-07 | $10.72 | $10.72 | $10.46 | $10.50 | $10.50 | 5,190 |
| 2022-10-06 | $11.01 | $11.03 | $10.99 | $10.99 | $10.99 | 3,912 |
| 2022-10-05 | $11.16 | $11.20 | $10.99 | $11.12 | $11.12 | 9,063 |
| 2022-10-04 | $10.75 | $11.14 | $10.75 | $11.03 | $11.03 | 16,227 |
| 2022-10-03 | $10.39 | $10.58 | $10.39 | $10.55 | $10.55 | 3,289 |
| 2022-09-30 | $10.39 | $10.56 | $10.39 | $10.44 | $10.44 | 11,520 |
| 2022-09-29 | $10.69 | $10.69 | $10.39 | $10.54 | $10.54 | 13,850 |
| 2022-09-28 | $10.73 | $11.10 | $10.73 | $11.10 | $11.10 | 72,341 |
| 2022-09-27 | $11.12 | $11.14 | $10.85 | $10.90 | $10.90 | 9,278 |
| 2022-09-26 | $10.99 | $11.21 | $10.99 | $11.06 | $11.06 | 28,378 |
| 2022-09-23 | $10.90 | $10.90 | $10.77 | $10.87 | $10.87 | 24,453 |
| 2022-09-22 | $11.15 | $11.22 | $11.02 | $11.11 | $11.11 | 10,221 |
| 2022-09-21 | $11.44 | $11.44 | $11.07 | $11.12 | $11.12 | 18,416 |
| 2022-09-20 | $11.65 | $11.74 | $11.62 | $11.67 | $11.67 | 2,328 |
| 2022-09-19 | $11.48 | $11.71 | $11.48 | $11.71 | $11.71 | 6,025 |
| 2022-09-16 | $11.79 | $11.79 | $11.45 | $11.58 | $11.58 | 23,748 |
| 2022-09-15 | $12.07 | $12.12 | $11.89 | $12.00 | $12.00 | 7,162 |
| 2022-09-14 | $12.07 | $12.13 | $12.01 | $12.12 | $12.12 | 13,725 |
| 2022-09-13 | $12.33 | $12.33 | $12.12 | $12.12 | $12.12 | 5,375 |
| 2022-09-12 | $12.44 | $12.65 | $12.44 | $12.63 | $12.63 | 14,707 |
| 2022-09-09 | $12.49 | $12.49 | $12.37 | $12.42 | $12.42 | 7,895 |
| 2022-09-08 | $12.19 | $12.22 | $12.14 | $12.21 | $12.21 | 7,728 |
| 2022-09-07 | $12.19 | $12.39 | $12.18 | $12.39 | $12.39 | 5,737 |
| 2022-09-06 | $12.34 | $12.38 | $12.23 | $12.24 | $12.24 | 33,515 |
| 2022-09-02 | $12.74 | $12.77 | $12.61 | $12.61 | $12.61 | 15,891 |
| 2022-09-01 | $12.99 | $12.99 | $12.78 | $12.93 | $12.93 | 6,330 |
| 2022-08-31 | $13.11 | $13.28 | $13.06 | $13.10 | $13.10 | 5,030 |
| 2022-08-30 | $12.99 | $13.02 | $12.55 | $12.63 | $12.63 | 15,383 |
| 2022-08-29 | $13.26 | $13.31 | $13.04 | $13.04 | $13.04 | 6,401 |
| 2022-08-26 | $13.78 | $13.78 | $13.18 | $13.29 | $13.29 | 15,265 |
| 2022-08-25 | $13.13 | $13.53 | $13.13 | $13.48 | $13.48 | 17,593 |
| 2022-08-24 | $12.55 | $12.89 | $12.44 | $12.72 | $12.72 | 18,496 |
| 2022-08-23 | $12.75 | $12.80 | $12.68 | $12.79 | $12.79 | 10,680 |
| 2022-08-22 | $12.72 | $12.83 | $12.72 | $12.75 | $12.75 | 11,955 |
| 2022-08-19 | $12.75 | $12.80 | $12.64 | $12.71 | $12.71 | 18,904 |
| 2022-08-18 | $12.97 | $13.05 | $12.76 | $12.86 | $12.86 | 16,020 |
| 2022-08-17 | $13.10 | $13.15 | $13.00 | $13.05 | $13.05 | 12,270 |
| 2022-08-16 | $13.20 | $13.23 | $13.10 | $13.18 | $13.18 | 16,352 |
| 2022-08-15 | $13.39 | $13.51 | $13.33 | $13.44 | $13.44 | 11,119 |
| 2022-08-12 | $13.26 | $13.57 | $13.14 | $13.51 | $13.51 | 15,242 |
| 2022-08-11 | $13.38 | $13.75 | $13.30 | $13.37 | $13.37 | 18,441 |
| 2022-08-10 | $13.10 | $13.11 | $12.84 | $13.06 | $13.06 | 28,147 |
| 2022-08-09 | $13.23 | $13.23 | $13.01 | $13.04 | $13.04 | 17,081 |
| 2022-08-08 | $13.54 | $13.64 | $13.23 | $13.28 | $13.28 | 31,520 |
| 2022-08-05 | $13.38 | $13.45 | $13.23 | $13.45 | $13.45 | 26,878 |
| 2022-08-04 | $13.62 | $13.75 | $13.60 | $13.63 | $13.63 | 12,161 |
| 2022-08-03 | $13.38 | $13.40 | $13.00 | $13.20 | $13.20 | 35,966 |
| 2022-08-02 | $13.00 | $13.40 | $12.92 | $13.31 | $13.31 | 27,789 |
| 2022-08-01 | $13.30 | $13.76 | $13.10 | $13.22 | $13.22 | 73,520 |
| 2022-07-29 | $14.42 | $14.42 | $13.10 | $13.33 | $13.33 | 70,493 |
| 2022-07-28 | $14.54 | $14.54 | $13.80 | $14.10 | $14.10 | 81,546 |
| 2022-07-27 | $15.00 | $15.00 | $14.15 | $14.33 | $14.33 | 79,831 |
| 2022-07-26 | $14.97 | $14.97 | $14.20 | $14.36 | $14.36 | 118,097 |
| 2022-07-25 | $15.28 | $15.28 | $14.33 | $14.73 | $14.73 | 280,325 |
| 2022-07-22 | $14.12 | $14.12 | $13.94 | $13.94 | $13.94 | 4,287 |
| 2022-07-21 | $14.27 | $14.30 | $14.20 | $14.30 | $14.30 | 1,325 |
| 2022-07-20 | $14.19 | $14.19 | $14.03 | $14.07 | $14.07 | 323 |
| 2022-07-19 | $14.12 | $14.20 | $14.01 | $14.14 | $14.14 | 1,794 |
| 2022-07-18 | $14.21 | $14.29 | $14.11 | $14.12 | $14.12 | 3,606 |
| 2022-07-15 | $13.68 | $13.72 | $13.56 | $13.71 | $13.71 | 4,761 |
| 2022-07-14 | $13.89 | $13.91 | $13.80 | $13.85 | $13.85 | 929 |
| 2022-07-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 202 |
| 2022-07-12 | $14.11 | $14.11 | $13.91 | $14.01 | $14.01 | 1,825 |
| 2022-07-11 | $14.10 | $14.20 | $13.95 | $13.95 | $13.95 | 5,464 |
| 2022-07-08 | $14.79 | $14.86 | $14.77 | $14.77 | $14.77 | 1,383 |
| 2022-07-07 | $15.02 | $15.04 | $14.98 | $15.01 | $15.01 | 1,534 |
| 2022-07-06 | $14.54 | $14.67 | $14.51 | $14.67 | $14.67 | 8,206 |
| 2022-07-05 | $14.70 | $15.17 | $14.70 | $15.08 | $15.08 | 3,492 |
| 2022-07-01 | $14.76 | $15.04 | $14.76 | $15.04 | $15.04 | 487 |
| 2022-06-30 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 484 |
| 2022-06-29 | $15.17 | $15.21 | $15.06 | $15.21 | $15.21 | 2,081 |
| 2022-06-28 | $15.69 | $15.74 | $15.27 | $15.42 | $15.42 | 12,918 |
| 2022-06-27 | $15.55 | $15.55 | $15.38 | $15.38 | $15.38 | 1,689 |
| 2022-06-24 | $14.86 | $15.02 | $14.78 | $14.98 | $14.98 | 13,797 |
| 2022-06-23 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 495 |
| 2022-06-22 | $14.15 | $14.23 | $14.07 | $14.16 | $14.16 | 4,145 |
| 2022-06-21 | $14.54 | $14.66 | $14.50 | $14.58 | $14.58 | 3,633 |
| 2022-06-17 | $14.46 | $14.48 | $14.22 | $14.24 | $14.24 | 7,095 |
| 2022-06-16 | $13.96 | $13.96 | $13.70 | $13.76 | $13.76 | 1,230 |
| 2022-06-15 | $14.26 | $14.47 | $14.26 | $14.47 | $14.47 | 2,316 |
| 2022-06-14 | $13.93 | $14.22 | $13.93 | $14.22 | $14.22 | 8,317 |
| 2022-06-13 | $16.00 | $16.00 | $13.34 | $13.51 | $13.51 | 28,892 |
| 2022-06-10 | $14.43 | $14.50 | $14.32 | $14.33 | $14.33 | 3,188 |
| 2022-06-09 | $14.41 | $14.48 | $14.19 | $14.19 | $14.19 | 5,195 |
| 2022-06-08 | $14.88 | $15.13 | $14.75 | $15.13 | $15.13 | 14,462 |
| 2022-06-07 | $14.12 | $14.50 | $14.10 | $14.47 | $14.47 | 3,523 |
| 2022-06-06 | $14.30 | $14.38 | $14.13 | $14.21 | $14.21 | 7,973 |
| 2022-06-03 | $13.75 | $13.75 | $13.60 | $13.60 | $13.60 | 3,684 |
| 2022-06-02 | $13.66 | $13.94 | $13.66 | $13.94 | $13.94 | 2,637 |
| 2022-06-01 | $13.54 | $13.54 | $13.32 | $13.34 | $13.34 | 1,083 |
| 2022-05-31 | $13.75 | $14.15 | $13.41 | $13.47 | $13.47 | 48,938 |
| 2022-05-27 | $12.76 | $12.92 | $12.76 | $12.90 | $12.90 | 2,257 |
| 2022-05-26 | $12.78 | $12.94 | $12.78 | $12.90 | $12.90 | 7,261 |
| 2022-05-25 | $12.23 | $12.31 | $12.19 | $12.28 | $12.28 | 2,677 |
| 2022-05-24 | $12.22 | $12.22 | $11.92 | $11.92 | $11.92 | 1,569 |
| 2022-05-23 | $12.76 | $12.76 | $12.75 | $12.75 | $12.75 | 113 |
| 2022-05-20 | $12.79 | $12.88 | $12.79 | $12.88 | $12.88 | 207 |
| 2022-05-19 | $12.60 | $12.88 | $12.60 | $12.87 | $12.87 | 1,523 |
| 2022-05-18 | $12.92 | $12.92 | $12.59 | $12.59 | $12.59 | 1,289 |
| 2022-05-17 | $13.33 | $13.33 | $12.75 | $12.89 | $12.89 | 3,791 |
| 2022-05-16 | $12.63 | $12.63 | $12.48 | $12.49 | $12.49 | 659 |
| 2022-05-13 | $12.30 | $12.58 | $12.22 | $12.58 | $12.58 | 2,422 |
| 2022-05-12 | $12.12 | $12.24 | $11.64 | $11.79 | $11.79 | 21,443 |
| 2022-05-11 | $12.18 | $12.18 | $11.77 | $11.81 | $11.81 | 1,619 |
| 2022-05-10 | $11.87 | $11.94 | $11.49 | $11.76 | $11.76 | 16,553 |
| 2022-05-09 | $11.94 | $11.99 | $11.60 | $11.60 | $11.60 | 3,918 |
| 2022-05-06 | $12.25 | $12.42 | $11.80 | $12.01 | $12.01 | 39,064 |
| 2022-05-05 | $12.86 | $12.86 | $12.42 | $12.53 | $12.53 | 3,459 |
| 2022-05-04 | $13.01 | $13.36 | $12.90 | $13.36 | $13.36 | 4,893 |
| 2022-05-03 | $13.41 | $13.47 | $13.15 | $13.38 | $13.38 | 4,585 |
| 2022-05-02 | $13.15 | $13.31 | $13.11 | $13.31 | $13.31 | 3,197 |
| 2022-04-29 | $13.32 | $13.87 | $13.18 | $13.18 | $13.18 | 11,770 |
| 2022-04-28 | $12.44 | $12.44 | $12.20 | $12.40 | $12.40 | 3,277 |
| 2022-04-27 | $12.22 | $12.45 | $12.17 | $12.40 | $12.40 | 2,997 |
| 2022-04-26 | $11.84 | $11.84 | $11.70 | $11.70 | $11.70 | 1,619 |
| 2022-04-25 | $11.91 | $11.99 | $11.54 | $11.93 | $11.93 | 12,932 |
| 2022-04-22 | $12.14 | $12.35 | $12.10 | $12.13 | $12.13 | 4,999 |
| 2022-04-21 | $12.00 | $12.00 | $11.72 | $11.72 | $11.72 | 3,251 |
| 2022-04-20 | $12.53 | $12.55 | $12.28 | $12.28 | $12.28 | 2,084 |
| 2022-04-19 | $12.52 | $12.79 | $12.52 | $12.79 | $12.79 | 1,863 |
| 2022-04-18 | $12.78 | $12.78 | $12.63 | $12.71 | $12.71 | 3,004 |
| 2022-04-14 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 362 |
| 2022-04-13 | $13.11 | $13.24 | $13.11 | $13.22 | $13.22 | 1,671 |
| 2022-04-12 | $13.26 | $13.26 | $12.90 | $12.90 | $12.90 | 4,371 |
| 2022-04-11 | $13.07 | $13.22 | $13.06 | $13.16 | $13.16 | 2,963 |
| 2022-04-08 | $13.47 | $13.49 | $13.37 | $13.41 | $13.41 | 3,164 |
| 2022-04-07 | $13.50 | $13.50 | $13.30 | $13.46 | $13.46 | 1,666 |
| 2022-04-06 | $13.92 | $13.96 | $13.58 | $13.72 | $13.72 | 5,271 |
| 2022-04-05 | $14.33 | $14.40 | $13.93 | $14.26 | $14.26 | 10,232 |
| 2022-04-04 | $14.60 | $15.10 | $14.46 | $14.86 | $14.86 | 15,758 |
| 2022-04-01 | $14.32 | $14.40 | $14.00 | $14.00 | $14.00 | 4,345 |
| 2022-03-31 | $13.61 | $13.61 | $13.44 | $13.44 | $13.44 | 2,415 |
| 2022-03-30 | $14.34 | $14.34 | $14.06 | $14.06 | $14.06 | 2,495 |
| 2022-03-29 | $14.11 | $14.90 | $14.11 | $14.42 | $14.42 | 3,896 |
| 2022-03-28 | $13.92 | $14.11 | $13.63 | $14.11 | $14.11 | 2,547 |
| 2022-03-25 | $13.52 | $13.69 | $13.50 | $13.61 | $13.61 | 3,790 |
| 2022-03-24 | $13.86 | $14.07 | $13.86 | $13.94 | $13.94 | 3,533 |
| 2022-03-23 | $14.14 | $14.92 | $14.06 | $14.49 | $14.49 | 3,195 |
| 2022-03-22 | $14.43 | $14.60 | $14.26 | $14.43 | $14.43 | 3,916 |
| 2022-03-21 | $13.89 | $13.89 | $13.04 | $13.76 | $13.76 | 17,483 |
| 2022-03-18 | $13.64 | $14.75 | $13.62 | $14.60 | $14.60 | 8,484 |
| 2022-03-17 | $13.83 | $13.83 | $13.31 | $13.65 | $13.65 | 11,482 |
| 2022-03-16 | $12.31 | $15.34 | $12.31 | $15.25 | $15.25 | 138,256 |
| 2022-03-15 | $12.07 | $12.07 | $10.69 | $11.51 | $11.51 | 13,856 |
| 2022-03-14 | $12.05 | $12.05 | $11.00 | $11.02 | $11.02 | 19,783 |
| 2022-03-11 | $12.98 | $12.98 | $12.05 | $12.05 | $12.05 | 5,986 |
| 2022-03-10 | $13.21 | $13.21 | $12.88 | $12.92 | $12.92 | 2,075 |
| 2022-03-09 | $13.46 | $13.91 | $13.46 | $13.91 | $13.91 | 1,775 |
| 2022-03-08 | $13.70 | $13.73 | $13.37 | $13.48 | $13.48 | 4,329 |
| 2022-03-07 | $14.02 | $14.27 | $13.64 | $13.69 | $13.69 | 9,742 |
| 2022-03-04 | $14.19 | $14.22 | $14.15 | $14.15 | $14.15 | 2,700 |
| 2022-03-03 | $15.19 | $15.19 | $14.59 | $14.60 | $14.60 | 4,040 |
| 2022-03-02 | $15.53 | $15.53 | $15.18 | $15.28 | $15.28 | 4,423 |
| 2022-03-01 | $15.81 | $15.89 | $15.72 | $15.72 | $15.72 | 2,540 |
| 2022-02-28 | $15.75 | $15.75 | $15.70 | $15.72 | $15.72 | 4,229 |
| 2022-02-25 | $15.92 | $16.00 | $15.88 | $16.00 | $16.00 | 1,570 |
| 2022-02-24 | $15.07 | $15.81 | $14.99 | $15.81 | $15.81 | 3,663 |
| 2022-02-23 | $16.17 | $16.17 | $15.88 | $15.88 | $15.88 | 4,197 |
| 2022-02-22 | $16.10 | $16.14 | $15.98 | $15.98 | $15.98 | 3,028 |
| 2022-02-18 | $16.90 | $16.90 | $16.50 | $16.58 | $16.58 | 9,396 |
| 2022-02-17 | $17.36 | $17.47 | $17.18 | $17.24 | $17.24 | 1,610 |
| 2022-02-16 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 312 |
| 2022-02-15 | $17.08 | $17.33 | $17.05 | $17.33 | $17.33 | 2,750 |
| 2022-02-14 | $16.71 | $16.76 | $16.50 | $16.74 | $16.74 | 9,876 |
| 2022-02-11 | $17.25 | $17.33 | $16.83 | $16.83 | $16.83 | 3,524 |
| 2022-02-10 | $17.70 | $17.97 | $17.51 | $17.51 | $17.51 | 4,226 |
| 2022-02-09 | $17.49 | $18.80 | $17.49 | $18.29 | $18.29 | 12,751 |
| 2022-02-08 | $16.97 | $17.30 | $16.97 | $17.30 | $17.30 | 2,695 |
| 2022-02-07 | $16.98 | $17.06 | $16.82 | $16.90 | $16.90 | 2,270 |
| 2022-02-04 | $17.15 | $17.43 | $17.15 | $17.27 | $17.27 | 3,334 |
| 2022-02-03 | $17.12 | $17.62 | $17.00 | $17.43 | $17.43 | 4,093 |
| 2022-02-02 | $17.52 | $17.97 | $17.34 | $17.63 | $17.63 | 9,685 |
| 2022-02-01 | $17.35 | $17.75 | $17.35 | $17.62 | $17.62 | 2,472 |
| 2022-01-31 | $16.82 | $17.67 | $16.67 | $17.56 | $17.56 | 3,815 |
| 2022-01-28 | $16.31 | $16.34 | $16.09 | $16.31 | $16.31 | 4,238 |
| 2022-01-27 | $16.64 | $16.69 | $16.44 | $16.44 | $16.44 | 5,311 |
| 2022-01-26 | $17.12 | $17.35 | $16.95 | $16.95 | $16.95 | 3,072 |
| 2022-01-25 | $17.09 | $17.43 | $17.08 | $17.25 | $17.25 | 3,790 |
| 2022-01-24 | $17.32 | $17.39 | $16.87 | $17.26 | $17.26 | 6,304 |
| 2022-01-21 | $17.85 | $17.96 | $17.55 | $17.55 | $17.55 | 5,248 |
| 2022-01-20 | $18.53 | $18.83 | $18.24 | $18.27 | $18.27 | 5,801 |
| 2022-01-19 | $17.71 | $17.72 | $17.62 | $17.62 | $17.62 | 3,531 |
| 2022-01-18 | $17.61 | $17.82 | $17.61 | $17.71 | $17.71 | 4,852 |
| 2022-01-14 | $17.89 | $17.90 | $17.77 | $17.90 | $17.90 | 6,669 |
| 2022-01-13 | $17.99 | $17.99 | $17.41 | $17.41 | $17.41 | 7,100 |
| 2022-01-12 | $18.40 | $18.40 | $18.00 | $18.38 | $18.38 | 10,509 |
| 2022-01-11 | $17.53 | $17.98 | $17.53 | $17.94 | $17.94 | 29,650 |
| 2022-01-10 | $17.47 | $17.47 | $17.23 | $17.33 | $17.33 | 2,005 |
| 2022-01-07 | $17.23 | $17.27 | $17.20 | $17.21 | $17.21 | 1,133 |
| 2022-01-06 | $16.81 | $17.13 | $16.72 | $16.96 | $16.96 | 3,313 |
| 2022-01-05 | $16.82 | $16.85 | $16.45 | $16.50 | $16.50 | 22,188 |
| 2022-01-04 | $17.03 | $17.05 | $17.01 | $17.05 | $17.05 | 1,617 |
| 2022-01-03 | $18.66 | $18.66 | $17.36 | $17.51 | $17.51 | 1,681 |
| 2021-12-31 | $17.50 | $17.85 | $17.41 | $17.61 | $17.61 | 23,845 |
| 2021-12-30 | $17.09 | $18.13 | $17.09 | $18.13 | $18.13 | 6,264 |
| 2021-12-29 | $17.00 | $17.01 | $16.79 | $16.83 | $16.83 | 2,700 |
| 2021-12-28 | $17.31 | $17.31 | $17.08 | $17.08 | $17.08 | 791 |
| 2021-12-27 | $17.56 | $17.56 | $17.48 | $17.48 | $17.48 | 598 |
| 2021-12-23 | $17.57 | $17.57 | $17.53 | $17.56 | $17.56 | 1,069 |
| 2021-12-22 | $17.60 | $17.63 | $17.56 | $17.63 | $17.63 | 1,513 |
| 2021-12-21 | $17.44 | $17.84 | $17.44 | $17.84 | $17.84 | 2,984 |
| 2021-12-20 | $17.17 | $17.17 | $16.90 | $16.93 | $16.93 | 8,709 |
| 2021-12-17 | $17.40 | $17.80 | $17.27 | $17.65 | $17.65 | 13,847 |
| 2021-12-16 | $17.93 | $18.00 | $17.69 | $17.69 | $17.69 | 8,693 |
| 2021-12-15 | $17.70 | $17.73 | $17.46 | $17.69 | $17.69 | 19,904 |
| 2021-12-14 | $18.20 | $18.44 | $18.04 | $18.17 | $18.17 | 7,437 |
| 2021-12-13 | $18.59 | $18.59 | $18.27 | $18.40 | $18.40 | 21,053 |
| 2021-12-10 | $18.59 | $18.73 | $18.59 | $18.66 | $18.66 | 4,756 |
| 2021-12-09 | $18.66 | $18.66 | $18.56 | $18.56 | $18.56 | 11,675 |
| 2021-12-08 | $18.20 | $18.66 | $18.20 | $18.57 | $18.57 | 35,764 |
| 2021-12-07 | $18.52 | $18.67 | $18.28 | $18.38 | $18.38 | 4,742 |
| 2021-12-06 | $17.58 | $18.19 | $17.58 | $18.10 | $18.10 | 13,890 |
| 2021-12-03 | $18.02 | $18.02 | $17.20 | $17.50 | $17.50 | 21,577 |
| 2021-12-02 | $18.27 | $18.34 | $17.83 | $17.83 | $17.83 | 134,189 |
| 2021-12-01 | $18.64 | $18.64 | $18.26 | $18.28 | $18.28 | 4,593 |
| 2021-11-30 | $18.62 | $18.66 | $18.01 | $18.39 | $18.39 | 49,258 |
| 2021-11-29 | $18.68 | $18.68 | $18.55 | $18.55 | $18.55 | 978 |
| 2021-11-26 | $18.74 | $18.84 | $18.54 | $18.83 | $18.83 | 1,237 |
| 2021-11-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 111 |
| 2021-11-23 | $19.29 | $19.29 | $19.08 | $19.18 | $19.18 | 2,721 |
| 2021-11-22 | $19.57 | $19.57 | $19.22 | $19.22 | $19.22 | 768 |
| 2021-11-19 | $19.84 | $20.03 | $19.70 | $19.70 | $19.70 | 1,001 |
| 2021-11-18 | $19.70 | $20.01 | $19.28 | $19.46 | $19.46 | 6,891 |
| 2021-11-17 | $20.45 | $20.45 | $19.85 | $19.85 | $19.85 | 1,701 |
| 2021-11-16 | $20.54 | $20.54 | $20.20 | $20.39 | $20.39 | 6,931 |
| 2021-11-15 | $20.33 | $20.65 | $20.15 | $20.15 | $20.15 | 2,682 |
| 2021-11-12 | $20.24 | $20.30 | $20.24 | $20.30 | $20.30 | 652 |
| 2021-11-11 | $19.81 | $20.15 | $19.81 | $20.15 | $20.15 | 3,530 |
| 2021-11-10 | $19.10 | $19.39 | $19.02 | $19.16 | $19.16 | 4,895 |
| 2021-11-09 | $18.99 | $18.99 | $18.71 | $18.71 | $18.71 | 37,867 |
| 2021-11-08 | $19.09 | $19.17 | $19.09 | $19.17 | $19.17 | 987 |
| 2021-11-05 | $19.10 | $19.13 | $18.93 | $18.94 | $18.94 | 5,905 |
| 2021-11-04 | $19.33 | $19.33 | $19.22 | $19.22 | $19.22 | 672 |
| 2021-11-03 | $19.28 | $19.40 | $19.14 | $19.40 | $19.40 | 3,114 |
| 2021-11-02 | $19.39 | $19.50 | $19.39 | $19.43 | $19.43 | 2,750 |
| 2021-11-01 | $19.68 | $20.33 | $19.68 | $20.33 | $20.33 | 6,919 |
| 2021-10-29 | $19.60 | $19.60 | $19.30 | $19.33 | $19.33 | 3,056 |
| 2021-10-28 | $19.81 | $19.95 | $19.74 | $19.95 | $19.95 | 6,681 |
| 2021-10-27 | $20.02 | $20.02 | $19.94 | $20.01 | $20.01 | 713 |
| 2021-10-26 | $20.52 | $20.52 | $20.09 | $20.09 | $20.09 | 4,230 |
| 2021-10-25 | $20.82 | $20.98 | $20.82 | $20.92 | $20.92 | 2,158 |
| 2021-10-22 | $21.00 | $21.00 | $20.61 | $20.61 | $20.61 | 1,653 |
| 2021-10-21 | $20.39 | $20.59 | $20.39 | $20.59 | $20.59 | 725 |
| 2021-10-20 | $20.69 | $20.86 | $20.67 | $20.68 | $20.68 | 1,578 |
| 2021-10-19 | $20.10 | $20.63 | $20.10 | $20.54 | $20.54 | 7,708 |
| 2021-10-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 494 |
| 2021-10-15 | $19.64 | $19.93 | $19.63 | $19.71 | $19.71 | 1,906 |
| 2021-10-14 | $19.39 | $19.46 | $19.39 | $19.46 | $19.46 | 855 |
| 2021-10-13 | $19.40 | $19.89 | $19.40 | $19.67 | $19.67 | 4,387 |
| 2021-10-12 | $19.33 | $19.33 | $19.21 | $19.21 | $19.21 | 514 |
| 2021-10-11 | $19.85 | $19.85 | $19.47 | $19.47 | $19.47 | 4,723 |
| 2021-10-08 | $19.43 | $19.58 | $19.39 | $19.58 | $19.58 | 6,092 |
| 2021-10-07 | $19.11 | $19.66 | $19.11 | $19.57 | $19.57 | 11,453 |
| 2021-10-06 | $18.46 | $18.66 | $18.46 | $18.60 | $18.60 | 1,545 |
| 2021-10-05 | $18.59 | $18.81 | $18.56 | $18.81 | $18.81 | 1,670 |
| 2021-10-04 | $18.60 | $18.60 | $18.25 | $18.32 | $18.32 | 1,437 |
| 2021-10-01 | $18.94 | $18.94 | $18.74 | $18.74 | $18.74 | 541 |
| 2021-09-30 | $19.25 | $19.25 | $18.99 | $19.00 | $19.00 | 1,083 |
| 2021-09-29 | $18.97 | $19.15 | $18.60 | $18.60 | $18.60 | 2,777 |
| 2021-09-28 | $18.96 | $18.96 | $18.91 | $18.91 | $18.91 | 787 |
| 2021-09-27 | $18.97 | $19.05 | $18.72 | $19.05 | $19.05 | 1,971 |
| 2021-09-24 | $18.93 | $18.93 | $18.75 | $18.81 | $18.81 | 1,670 |
| 2021-09-23 | $19.37 | $19.47 | $19.37 | $19.47 | $19.47 | 1,832 |
| 2021-09-22 | $19.78 | $19.78 | $19.69 | $19.78 | $19.78 | 2,087 |
| 2021-09-21 | $19.00 | $19.23 | $18.99 | $19.23 | $19.23 | 1,160 |
| 2021-09-20 | $19.26 | $19.26 | $18.71 | $18.91 | $18.91 | 7,203 |
| 2021-09-17 | $19.79 | $19.81 | $19.61 | $19.78 | $19.78 | 1,357 |
| 2021-09-16 | $19.10 | $19.38 | $19.10 | $19.38 | $19.38 | 412 |
| 2021-09-15 | $19.40 | $19.48 | $19.40 | $19.48 | $19.48 | 587 |
| 2021-09-14 | $20.02 | $20.02 | $19.83 | $19.83 | $19.83 | 2,401 |
| 2021-09-13 | $20.34 | $20.36 | $20.34 | $20.36 | $20.36 | 1,059 |
| 2021-09-10 | $20.67 | $20.69 | $20.51 | $20.51 | $20.51 | 2,194 |
| 2021-09-09 | $20.33 | $20.64 | $20.33 | $20.55 | $20.55 | 2,156 |
| 2021-09-08 | $21.14 | $21.14 | $20.64 | $20.87 | $20.87 | 2,178 |
| 2021-09-07 | $21.29 | $21.52 | $21.15 | $21.52 | $21.52 | 1,318 |
| 2021-09-03 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 308 |
| 2021-09-02 | $21.12 | $21.12 | $20.90 | $20.90 | $20.90 | 1,250 |
| 2021-09-01 | $21.03 | $21.19 | $20.98 | $21.19 | $21.19 | 4,334 |
| 2021-08-31 | $20.18 | $20.50 | $20.18 | $20.48 | $20.48 | 2,833 |
| 2021-08-30 | $19.44 | $19.85 | $19.40 | $19.81 | $19.81 | 5,845 |
| 2021-08-27 | $19.48 | $19.50 | $19.41 | $19.41 | $19.41 | 2,975 |
| 2021-08-26 | $19.63 | $19.63 | $19.46 | $19.46 | $19.46 | 800 |
| 2021-08-25 | $20.02 | $20.02 | $19.78 | $19.92 | $19.92 | 5,197 |
| 2021-08-24 | $19.88 | $20.33 | $19.88 | $20.30 | $20.30 | 12,491 |
| 2021-08-23 | $18.77 | $18.95 | $18.67 | $18.95 | $18.95 | 7,042 |
| 2021-08-20 | $18.38 | $18.67 | $18.38 | $18.44 | $18.44 | 7,208 |
| 2021-08-19 | $18.56 | $18.58 | $18.54 | $18.54 | $18.54 | 1,653 |
| 2021-08-18 | $19.10 | $19.18 | $19.08 | $19.08 | $19.08 | 1,058 |
| 2021-08-17 | $19.05 | $19.10 | $19.00 | $19.00 | $19.00 | 902 |
| 2021-08-16 | $19.80 | $19.80 | $19.53 | $19.54 | $19.54 | 1,003 |
| 2021-08-13 | $20.31 | $20.31 | $20.15 | $20.20 | $20.20 | 644 |
| 2021-08-12 | $20.59 | $20.59 | $20.44 | $20.44 | $20.44 | 786 |
| 2021-08-11 | $21.21 | $21.21 | $20.80 | $20.80 | $20.80 | 1,665 |
| 2021-08-10 | $20.93 | $20.93 | $20.51 | $20.62 | $20.62 | 2,060 |
| 2021-08-09 | $20.54 | $20.77 | $20.51 | $20.69 | $20.69 | 14,033 |
| 2021-08-06 | $20.52 | $20.52 | $20.05 | $20.15 | $20.15 | 2,410 |
| 2021-08-05 | $20.63 | $20.68 | $20.63 | $20.65 | $20.65 | 979 |
| 2021-08-04 | $21.13 | $21.13 | $21.05 | $21.13 | $21.13 | 1,377 |
| 2021-08-03 | $20.50 | $20.50 | $20.37 | $20.50 | $20.50 | 1,511 |
| 2021-08-02 | $21.01 | $21.02 | $20.93 | $20.93 | $20.93 | 3,022 |
| 2021-07-30 | $20.77 | $20.90 | $20.76 | $20.84 | $20.84 | 2,459 |
| 2021-07-29 | $21.44 | $21.50 | $21.07 | $21.22 | $21.22 | 10,246 |
| 2021-07-28 | $20.22 | $22.04 | $20.21 | $21.70 | $21.70 | 40,997 |
| 2021-07-27 | $19.40 | $19.47 | $19.01 | $19.47 | $19.47 | 12,372 |
| 2021-07-26 | $20.96 | $21.04 | $20.36 | $20.53 | $20.53 | 4,995 |
| 2021-07-23 | $22.42 | $22.42 | $22.14 | $22.15 | $22.15 | 2,611 |
| 2021-07-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 14 |
| 2021-07-21 | $23.07 | $23.15 | $23.07 | $23.15 | $23.15 | 111 |
| 2021-07-20 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 35 |
| 2021-07-19 | $23.08 | $23.13 | $23.07 | $23.07 | $23.07 | 720 |
| 2021-07-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 42 |
| 2021-07-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 25 |
| 2021-07-14 | $24.04 | $24.04 | $23.95 | $23.95 | $23.95 | 527 |
| 2021-07-13 | $23.97 | $24.01 | $23.83 | $23.83 | $23.83 | 832 |
| 2021-07-12 | $23.59 | $23.59 | $23.47 | $23.47 | $23.47 | 1,350 |
| 2021-07-09 | $23.65 | $23.65 | $23.56 | $23.56 | $23.56 | 600 |
| 2021-07-08 | $22.76 | $22.91 | $22.76 | $22.85 | $22.85 | 1,861 |
| 2021-07-07 | $23.69 | $23.69 | $23.60 | $23.60 | $23.60 | 3,252 |
| 2021-07-06 | $23.72 | $23.73 | $23.60 | $23.69 | $23.69 | 17,547 |
| 2021-07-02 | $24.70 | $24.72 | $24.63 | $24.72 | $24.72 | 689 |
| 2021-07-01 | $25.18 | $25.28 | $25.18 | $25.28 | $25.28 | 100 |
| 2021-06-30 | $25.46 | $25.46 | $25.40 | $25.42 | $25.42 | 1,257 |
| 2021-06-29 | $25.70 | $25.82 | $25.70 | $25.82 | $25.82 | 703 |
| 2021-06-28 | $25.99 | $26.15 | $25.95 | $25.95 | $25.95 | 1,359 |
| 2021-06-25 | $25.82 | $25.93 | $25.82 | $25.93 | $25.93 | 800 |
| 2021-06-24 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2 |
| 2021-06-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 10 |
| 2021-06-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 38 |
| 2021-06-21 | $24.81 | $24.92 | $24.75 | $24.92 | $24.92 | 8,660 |
| 2021-06-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 306 |
| 2021-06-17 | $24.80 | $24.88 | $24.72 | $24.88 | $24.88 | 16,000 |
| 2021-06-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 5 |
| 2021-06-15 | $24.81 | $24.81 | $24.76 | $24.76 | $24.76 | 400 |
| 2021-06-14 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 108 |
| 2021-06-11 | $24.99 | $24.99 | $24.93 | $24.93 | $24.93 | 108 |
| 2021-06-10 | $25.08 | $25.09 | $25.04 | $25.04 | $25.04 | 16,701 |
| 2021-06-09 | $25.15 | $25.15 | $24.98 | $24.98 | $24.98 | 101 |
KraneShares Hang Seng TECH Index ETF (KTEC) News Headlines
Recent KraneShares Hang Seng TECH Index ETF (KTEC) News
Similar Companies to KraneShares Hang Seng TECH Index ETF (KTEC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |