Skip to main content
KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
27.77
+0.60 (2.21%)
Mar 9, 2026, 2:44 PM EDT - Market open

KGRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5927.2326.5927.1727.171.49%10,074
Mar 5, 202626.7727.3326.5026.7726.77-0.34%7,629
Mar 4, 202626.7527.0526.5726.8626.860.67%18,130
Mar 3, 202626.4226.6826.0326.6826.68-2.56%16,158
Mar 2, 202627.1227.4127.1227.3827.38-4,525
Feb 27, 202627.3327.5227.1627.3827.38-0.69%7,225
Feb 26, 202627.6227.6227.1427.5727.57-2.65%14,549
Feb 25, 202628.2028.3228.1028.3228.320.39%4,532
Feb 24, 202628.1528.3728.0928.2128.210.46%3,915
Feb 23, 202628.3528.3528.0128.0828.08-0.39%7,749
Feb 20, 202627.5928.2127.5928.1928.190.18%23,727
Feb 19, 202628.1528.1527.8128.1428.140.30%22,816
Feb 18, 202628.0728.2728.0128.0628.060.60%18,051
Feb 17, 202627.7728.6127.7727.8927.890.40%28,705
Feb 13, 202627.7928.0627.5627.7827.78-0.57%20,852
Feb 12, 202628.2928.4727.8327.9427.94-0.54%15,185
Feb 11, 202628.0228.2627.8928.0928.090.90%20,821
Feb 10, 202627.8228.0227.6727.8427.840.29%26,893
Feb 9, 202627.6928.0227.5327.7627.76-23,227
Feb 6, 202627.4927.8827.4427.7627.763.78%22,298
Feb 5, 202626.9627.0826.7126.7526.750.07%72,128
Feb 4, 202627.1927.1926.6326.7326.73-0.63%28,690
Feb 3, 202626.9026.9226.2926.9026.90-0.11%78,254
Feb 2, 202626.9927.0126.7026.9326.93-1.07%65,554
Jan 30, 202627.5627.6127.2027.2227.22-1.59%8,716
Jan 29, 202627.9127.9127.5027.6627.66-0.71%8,365
Jan 28, 202628.0328.0327.7327.8627.860.47%7,552
Jan 27, 202627.9728.1827.5327.7327.730.09%12,941
Jan 26, 202627.5727.8227.5027.7127.71-0.70%9,658
Jan 23, 202627.7927.9027.7627.9027.900.38%13,109
Jan 22, 202627.7827.9627.6027.7927.790.70%5,949
Jan 21, 202627.4727.6527.3027.6027.601.77%10,327
Jan 20, 202627.4027.6427.0027.1227.12-1.92%31,798
Jan 16, 202627.8428.5527.5727.6527.65-1.49%14,192
Jan 15, 202628.0828.1927.8228.0728.070.39%2,210
Jan 14, 202628.1528.1527.8027.9627.96-1.20%9,665
Jan 13, 202628.7028.7028.1328.3028.30-0.74%33,690
Jan 12, 202628.0028.6328.0028.5128.512.78%17,494
Jan 9, 202627.8527.8627.6227.7427.74-0.26%5,709
Jan 8, 202627.7227.9427.6227.8127.811.09%14,127
Jan 7, 202627.7127.7127.3527.5127.51-0.78%32,575
Jan 6, 202627.9127.9727.6627.7327.73-0.15%21,329
Jan 5, 202627.9127.9127.3027.7727.77-0.47%32,255
Jan 2, 202627.6727.9027.5127.9027.903.37%21,670
Dec 31, 202527.5327.5326.7326.9926.99-1.93%25,395
Dec 30, 202527.5927.7027.5227.5227.520.22%10,684
Dec 29, 202527.6227.6227.2527.4627.46-1.12%12,316
Dec 26, 202527.3727.7727.2027.7727.772.74%6,167
Dec 24, 202527.1727.2327.0327.0327.03-0.11%3,245
Dec 23, 202527.1427.2127.0527.0627.06-1.42%19,202
Dec 22, 202527.6027.6027.1927.4527.45-0.72%6,756
Dec 19, 202527.2727.6527.2427.6527.422.10%9,061
Dec 18, 202527.0527.2226.8627.0826.850.15%28,889
Dec 17, 202527.2427.3126.9627.0426.810.04%13,658
Dec 16, 202527.1227.2626.9327.0326.80-1.31%32,278
Dec 15, 202527.5427.7827.2227.3927.16-0.76%8,404
Dec 12, 202527.6727.8527.5027.6027.37-0.44%5,582
Dec 11, 202527.7627.8127.5027.7227.49-0.42%10,334
Dec 10, 202527.5627.9027.5627.8427.61-0.36%7,286
Dec 9, 202527.9527.9527.7827.9427.71-1.10%3,890
Dec 8, 202528.1228.2727.9828.2528.010.14%54,000
Dec 5, 202528.0828.3128.0828.2127.971.32%12,577
Dec 4, 202527.7928.0427.7927.8427.610.66%2,033
Dec 3, 202527.6728.0827.3427.6627.43-0.82%109,204
Dec 2, 202527.9628.4527.8927.8927.66-0.96%45,125
Dec 1, 202528.3428.5828.0028.1627.93-0.67%113,862
Nov 28, 202528.3528.5428.3028.3528.110.78%13,295
Nov 26, 202528.2228.5928.1328.1327.90-0.46%2,827
Nov 25, 202528.3028.4028.0728.2628.020.72%43,697
Nov 24, 202527.9128.2527.7028.0627.831.77%7,477
Nov 21, 202527.3127.6427.1327.5727.340.07%15,679
Nov 20, 202528.3828.3927.5527.5527.32-3.35%17,927
Nov 19, 202528.5528.7128.3628.5028.27-0.91%5,293
Nov 18, 202528.7829.1128.5228.7728.53-1.30%41,440
Nov 17, 202529.5030.0229.1229.1528.90-1.46%19,693
Nov 14, 202529.7030.1029.5729.5829.33-1.83%59,031
Nov 13, 202530.8231.0330.1030.1329.88-1.50%111,428
Nov 12, 202530.6131.2030.1030.5930.33-1.29%58,572
Nov 11, 202531.1531.2530.4930.9930.730.81%135,052
Nov 10, 202530.4030.8530.2630.7430.481.62%15,828
Nov 7, 202530.4330.6829.8930.2530.00-1.11%42,026
Nov 6, 202530.5031.0130.3630.5930.331.16%75,456
Nov 5, 202530.0930.3329.7930.2429.991.80%71,598
Nov 4, 202529.9130.4529.6029.7129.46-2.54%87,858
Nov 3, 202530.5530.8530.2030.4830.230.68%43,511
Oct 31, 202530.2430.4629.7330.2830.02-0.61%19,937
Oct 30, 202531.0531.0530.4630.4630.21-2.50%61,136
Oct 29, 202530.9531.3230.6631.2430.982.75%191,000
Oct 28, 202530.3630.5430.2730.4030.150.11%9,103
Oct 27, 202530.5830.9930.1130.3730.121.31%138,202
Oct 24, 202529.9130.2629.4129.9829.730.39%105,597
Oct 23, 202529.6229.8829.3429.8629.611.39%148,799
Oct 22, 202529.5029.8529.2129.4529.20-1.07%117,834
Oct 21, 202529.8230.3628.8829.7729.52-44,523
Oct 20, 202529.5429.9329.0229.7729.520.44%74,885
Oct 17, 202529.6429.7429.2129.6429.39-2.34%167,423
Oct 16, 202530.2830.8229.8830.3530.10-150,951
Oct 15, 202529.9030.7129.9030.3530.101.91%100,648
Oct 14, 202529.6230.2729.3529.7829.53-1.75%69,954
Oct 13, 202530.3230.9730.1130.3130.064.02%130,155