KraneShares MSCI All China Health Care Index ETF (KURE)

Last Price18.16

Change-0.42 (-2.26%)

NYSE · Last Trade: Dec 15th, 5:45 PM EST

Historical Prices For KraneShares MSCI All China Health Care Index ETF (KURE)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	18.35	18.43	18.13	18.16	66,222	18.16
12/12/2025	18.87	18.87	18.55	18.58	19,336	18.58
12/11/2025	18.68	18.73	18.50	18.68	23,298	18.68
12/10/2025	18.61	18.71	18.59	18.70	25,735	18.70
12/09/2025	18.60	18.65	18.55	18.63	20,591	18.63
12/08/2025	19.00	19.00	18.66	18.73	126,905	18.73
12/05/2025	18.99	19.00	18.86	18.93	25,023	18.93
12/04/2025	18.92	18.98	18.83	18.91	175,825	18.91
12/03/2025	18.61	18.75	18.61	18.74	31,143	18.74
12/02/2025	19.00	19.00	18.70	18.78	51,784	18.78
12/01/2025	19.15	19.30	19.01	19.07	18,782	19.07
11/28/2025	19.17	19.25	19.09	19.11	18,612	19.11
11/26/2025	19.20	19.32	19.07	19.16	23,639	19.16
11/25/2025	19.05	19.16	18.92	19.08	69,899	19.08
11/24/2025	18.78	19.00	18.78	18.93	29,717	18.93
11/21/2025	18.60	18.66	18.45	18.60	36,032	18.60
11/20/2025	19.33	19.33	18.86	18.98	24,893	18.98
11/19/2025	19.09	19.11	18.92	19.01	20,245	19.01
11/18/2025	19.39	19.54	19.12	19.42	85,956	19.42
11/17/2025	19.35	19.47	19.16	19.34	29,839	19.34
11/14/2025	19.61	19.74	19.47	19.72	42,079	19.72
11/13/2025	19.78	19.93	19.51	19.65	128,984	19.65
11/12/2025	19.31	19.45	19.09	19.40	29,669	19.40
11/11/2025	19.01	19.15	19.01	19.09	29,510	19.09
11/10/2025	19.00	19.10	18.80	19.08	18,989	19.08
11/07/2025	18.74	18.89	18.47	18.82	52,477	18.82
11/06/2025	19.22	19.22	18.86	19.11	68,443	19.11
11/05/2025	18.81	19.00	18.78	19.00	11,619	19.00
11/04/2025	18.99	18.99	18.62	18.77	185,818	18.77
11/03/2025	19.29	19.34	19.05	19.24	19,079	19.24
10/31/2025	19.18	19.40	19.08	19.32	92,031	19.32
10/30/2025	18.87	19.25	18.70	18.93	18,516	18.93
10/29/2025	19.42	19.44	19.17	19.31	37,203	19.31
10/28/2025	19.28	19.31	19.18	19.31	22,597	19.31
10/27/2025	19.40	19.52	19.27	19.48	23,614	19.48
10/24/2025	19.29	19.30	19.11	19.26	43,766	19.26
10/23/2025	19.15	19.30	19.09	19.19	65,330	19.19
10/22/2025	19.25	19.30	19.00	19.17	73,802	19.17
10/21/2025	19.57	19.58	19.18	19.40	158,123	19.40
10/20/2025	19.48	19.59	19.15	19.57	159,692	19.57
10/17/2025	19.38	19.65	19.38	19.65	11,939	19.65
10/16/2025	19.89	19.90	19.64	19.83	39,822	19.83
10/15/2025	19.61	19.68	19.42	19.64	41,075	19.64
10/14/2025	19.18	19.38	19.01	19.31	104,027	19.31
10/13/2025	19.87	19.93	19.77	19.81	20,085	19.81
10/10/2025	20.39	20.39	19.38	19.48	373,183	19.48
10/09/2025	20.96	20.96	20.65	20.66	98,876	20.66
10/08/2025	21.35	21.50	21.00	21.42	25,678	21.42
10/07/2025	21.43	21.49	21.00	21.28	103,019	21.28
10/06/2025	21.36	21.46	21.21	21.44	24,009	21.44
10/03/2025	21.38	21.38	21.21	21.29	18,872	21.29
10/02/2025	21.19	21.50	21.07	21.45	45,356	21.45
10/01/2025	21.10	21.11	20.96	21.00	22,343	21.00
9/30/2025	20.77	21.00	20.71	20.94	76,213	20.94
9/29/2025	20.57	20.68	20.43	20.49	116,961	20.49
9/26/2025	20.49	20.49	20.19	20.36	76,389	20.36
9/25/2025	20.68	20.78	20.45	20.68	16,787	20.68
9/24/2025	20.58	20.80	20.41	20.59	199,840	20.59
9/23/2025	20.56	20.73	20.51	20.51	29,058	20.51
9/22/2025	20.84	21.00	20.83	20.86	52,502	20.86
9/19/2025	20.20	20.85	20.20	20.67	178,787	20.67
9/18/2025	20.91	21.13	20.80	21.03	35,228	21.03
9/17/2025	20.77	21.00	20.66	20.99	81,600	20.99
9/16/2025	20.74	20.99	20.67	20.75	133,156	20.75