KraneShares Hang Seng TECH Index ETF (KTEC) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$17.26 ($-0.29) -1.65%

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. 27, 2022
Open $17.32
Previous Close $17.26
High $17.39
Low $16.87
Adjusted Open $17.32
Previous Adjusted Close $17.26
Adjusted High $17.39
Adjusted Low $16.87
Historical Stock Data for KraneShares Hang Seng TECH Index ETF (KTEC)
Date Open High Low Close Adj.Close Volume
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

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.