KraneShares Hang Seng TECH Index ETF (KTEC) Exchange: NYSE ARCA
Data as of Jan. 17, 2022
$17.90 ($0.49) 2.81%
KraneShares Hang Seng TECH Index ETF - Daily Information
Click for more stock information on KraneShares Hang Seng TECH Index ETF.| Daily Information | Data |
|---|---|
| Date | Jan. 17, 2022 |
| Open | $17.89 |
| Previous Close | $17.90 |
| High | $17.90 |
| Low | $17.77 |
| Adjusted Open | $17.89 |
| Previous Adjusted Close | $17.90 |
| Adjusted High | $17.90 |
| Adjusted Low | $17.77 |
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 |
|---|---|---|---|---|---|---|
| 2022-01-14 | $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 |
|---|---|---|---|---|
| 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 | -- | -- | -- |
| BlackRock Bond Index Fund Investor A | BMOAX | -- | -- | -- |
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |