KraneShares MSCI China Clean Technology Index ETF (KGRN)
NYSEARCA: KGRN · Real-Time Price · USD
28.21
+0.37 (1.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
KGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.08 | 28.31 | 28.08 | 28.21 | 28.21 | 1.32% | 12,577 |
| Dec 4, 2025 | 27.79 | 28.04 | 27.79 | 27.84 | 27.84 | 0.66% | 2,033 |
| Dec 3, 2025 | 27.67 | 28.08 | 27.34 | 27.66 | 27.66 | -0.82% | 109,036 |
| Dec 2, 2025 | 27.96 | 28.45 | 27.89 | 27.89 | 27.89 | -0.96% | 45,125 |
| Dec 1, 2025 | 28.34 | 28.58 | 28.00 | 28.16 | 28.16 | -0.67% | 113,862 |
| Nov 28, 2025 | 28.35 | 28.54 | 28.30 | 28.35 | 28.35 | 0.78% | 13,290 |
| Nov 26, 2025 | 28.22 | 28.59 | 28.13 | 28.13 | 28.13 | -0.46% | 2,827 |
| Nov 25, 2025 | 28.30 | 28.40 | 28.07 | 28.26 | 28.26 | 0.72% | 43,697 |
| Nov 24, 2025 | 27.91 | 28.25 | 27.70 | 28.06 | 28.06 | 1.77% | 7,477 |
| Nov 21, 2025 | 27.31 | 27.64 | 27.13 | 27.57 | 27.57 | 0.07% | 15,679 |
| Nov 20, 2025 | 28.38 | 28.39 | 27.55 | 27.55 | 27.55 | -3.35% | 17,927 |
| Nov 19, 2025 | 28.55 | 28.71 | 28.36 | 28.50 | 28.50 | -0.91% | 5,293 |
| Nov 18, 2025 | 28.78 | 29.11 | 28.52 | 28.77 | 28.77 | -1.30% | 41,440 |
| Nov 17, 2025 | 29.50 | 30.02 | 29.12 | 29.15 | 29.15 | -1.46% | 19,693 |
| Nov 14, 2025 | 29.70 | 30.10 | 29.57 | 29.58 | 29.58 | -1.83% | 59,031 |
| Nov 13, 2025 | 30.82 | 31.03 | 30.10 | 30.13 | 30.13 | -1.50% | 111,428 |
| Nov 12, 2025 | 30.61 | 31.20 | 30.10 | 30.59 | 30.59 | -1.29% | 58,572 |
| Nov 11, 2025 | 31.15 | 31.25 | 30.49 | 30.99 | 30.99 | 0.81% | 135,052 |
| Nov 10, 2025 | 30.40 | 30.85 | 30.26 | 30.74 | 30.74 | 1.62% | 15,828 |
| Nov 7, 2025 | 30.43 | 30.68 | 29.89 | 30.25 | 30.25 | -1.11% | 42,026 |
| Nov 6, 2025 | 30.50 | 31.01 | 30.36 | 30.59 | 30.59 | 1.16% | 75,456 |
| Nov 5, 2025 | 30.09 | 30.33 | 29.79 | 30.24 | 30.24 | 1.80% | 71,598 |
| Nov 4, 2025 | 29.91 | 30.45 | 29.60 | 29.71 | 29.71 | -2.54% | 87,858 |
| Nov 3, 2025 | 30.55 | 30.85 | 30.20 | 30.48 | 30.48 | 0.68% | 43,511 |
| Oct 31, 2025 | 30.24 | 30.46 | 29.73 | 30.28 | 30.28 | -0.61% | 19,937 |
| Oct 30, 2025 | 31.05 | 31.05 | 30.46 | 30.46 | 30.46 | -2.50% | 61,136 |
| Oct 29, 2025 | 30.95 | 31.32 | 30.66 | 31.24 | 31.24 | 2.75% | 191,000 |
| Oct 28, 2025 | 30.36 | 30.54 | 30.27 | 30.40 | 30.40 | 0.11% | 9,103 |
| Oct 27, 2025 | 30.58 | 30.99 | 30.11 | 30.37 | 30.37 | 1.31% | 138,202 |
| Oct 24, 2025 | 29.91 | 30.26 | 29.41 | 29.98 | 29.98 | 0.39% | 105,597 |
| Oct 23, 2025 | 29.62 | 29.88 | 29.34 | 29.86 | 29.86 | 1.39% | 148,799 |
| Oct 22, 2025 | 29.50 | 29.85 | 29.21 | 29.45 | 29.45 | -1.07% | 117,834 |
| Oct 21, 2025 | 29.82 | 30.36 | 28.88 | 29.77 | 29.77 | - | 44,523 |
| Oct 20, 2025 | 29.54 | 29.93 | 29.02 | 29.77 | 29.77 | 0.44% | 74,885 |
| Oct 17, 2025 | 29.64 | 29.74 | 29.21 | 29.64 | 29.64 | -2.34% | 167,423 |
| Oct 16, 2025 | 30.28 | 30.82 | 29.88 | 30.35 | 30.35 | - | 150,951 |
| Oct 15, 2025 | 29.90 | 30.71 | 29.90 | 30.35 | 30.35 | 1.91% | 100,648 |
| Oct 14, 2025 | 29.62 | 30.27 | 29.35 | 29.78 | 29.78 | -1.75% | 69,954 |
| Oct 13, 2025 | 30.32 | 30.97 | 30.11 | 30.31 | 30.31 | 4.02% | 130,155 |
| Oct 10, 2025 | 31.25 | 31.25 | 29.07 | 29.14 | 29.14 | -7.32% | 231,646 |
| Oct 9, 2025 | 31.79 | 31.87 | 31.31 | 31.44 | 31.44 | -1.35% | 25,422 |
| Oct 8, 2025 | 31.66 | 32.12 | 31.44 | 31.87 | 31.87 | 1.08% | 93,967 |
| Oct 7, 2025 | 31.80 | 32.17 | 31.36 | 31.53 | 31.53 | -1.35% | 145,394 |
| Oct 6, 2025 | 32.10 | 32.15 | 31.53 | 31.96 | 31.96 | -0.06% | 120,947 |
| Oct 3, 2025 | 32.61 | 32.62 | 31.91 | 31.98 | 31.98 | -1.65% | 100,725 |
| Oct 2, 2025 | 32.92 | 32.95 | 32.19 | 32.52 | 32.52 | 0.60% | 45,287 |
| Oct 1, 2025 | 32.16 | 32.32 | 31.75 | 32.32 | 32.32 | 1.60% | 208,822 |
| Sep 30, 2025 | 31.50 | 32.19 | 31.43 | 31.81 | 31.81 | 1.81% | 35,618 |
| Sep 29, 2025 | 31.41 | 31.47 | 30.91 | 31.25 | 31.25 | 0.89% | 82,226 |
| Sep 26, 2025 | 31.08 | 31.29 | 30.54 | 30.97 | 30.97 | -1.21% | 70,902 |
| Sep 25, 2025 | 31.07 | 31.48 | 31.00 | 31.35 | 31.35 | 3.26% | 7,506 |
| Sep 24, 2025 | 30.46 | 31.06 | 30.35 | 30.36 | 30.36 | 0.48% | 17,585 |
| Sep 23, 2025 | 30.10 | 30.57 | 29.93 | 30.22 | 30.22 | -0.18% | 12,434 |
| Sep 22, 2025 | 30.78 | 31.17 | 30.22 | 30.27 | 30.27 | -1.18% | 27,828 |
| Sep 19, 2025 | 30.71 | 30.71 | 30.57 | 30.63 | 30.63 | 0.26% | 6,215 |
| Sep 18, 2025 | 30.57 | 30.84 | 30.40 | 30.55 | 30.55 | -1.67% | 44,039 |
| Sep 17, 2025 | 30.87 | 31.24 | 30.60 | 31.07 | 31.07 | 2.57% | 160,104 |
| Sep 16, 2025 | 29.93 | 30.38 | 29.83 | 30.29 | 30.29 | 0.57% | 79,415 |
| Sep 15, 2025 | 29.87 | 30.29 | 29.82 | 30.12 | 30.12 | 2.00% | 125,070 |
| Sep 12, 2025 | 29.52 | 29.68 | 29.18 | 29.53 | 29.53 | -0.57% | 56,013 |
| Sep 11, 2025 | 29.21 | 29.80 | 29.01 | 29.70 | 29.70 | 3.66% | 171,555 |
| Sep 10, 2025 | 29.12 | 29.12 | 28.64 | 28.65 | 28.65 | -1.65% | 74,445 |
| Sep 9, 2025 | 29.10 | 29.70 | 28.97 | 29.13 | 29.13 | 0.10% | 102,326 |
| Sep 8, 2025 | 29.04 | 29.25 | 28.88 | 29.10 | 29.10 | 1.19% | 67,935 |
| Sep 5, 2025 | 29.03 | 29.03 | 28.57 | 28.76 | 28.76 | 2.05% | 86,148 |
| Sep 4, 2025 | 28.11 | 28.65 | 27.80 | 28.18 | 28.18 | -1.64% | 120,318 |
| Sep 3, 2025 | 28.57 | 29.08 | 28.10 | 28.65 | 28.65 | 0.05% | 10,420 |
| Sep 2, 2025 | 28.20 | 28.65 | 28.10 | 28.64 | 28.64 | -0.02% | 14,019 |
| Aug 29, 2025 | 28.86 | 29.18 | 28.50 | 28.64 | 28.64 | -0.45% | 65,404 |
| Aug 28, 2025 | 28.54 | 29.37 | 28.32 | 28.77 | 28.77 | 1.59% | 5,130 |
| Aug 27, 2025 | 28.36 | 28.95 | 28.24 | 28.32 | 28.32 | -3.25% | 34,830 |
| Aug 26, 2025 | 29.31 | 29.74 | 29.21 | 29.27 | 29.27 | 0.65% | 99,598 |
| Aug 25, 2025 | 29.26 | 29.30 | 28.70 | 29.08 | 29.08 | 0.42% | 139,481 |
| Aug 22, 2025 | 28.71 | 29.43 | 28.29 | 28.96 | 28.96 | 3.11% | 20,163 |
| Aug 21, 2025 | 28.01 | 28.23 | 27.80 | 28.09 | 28.09 | 0.09% | 23,434 |
| Aug 20, 2025 | 27.83 | 28.06 | 27.61 | 28.06 | 28.06 | 0.57% | 6,749 |
| Aug 19, 2025 | 28.25 | 28.25 | 27.82 | 27.90 | 27.90 | 0.13% | 40,095 |
| Aug 18, 2025 | 27.92 | 28.00 | 27.78 | 27.86 | 27.86 | 1.34% | 4,293 |
| Aug 15, 2025 | 27.68 | 27.70 | 27.46 | 27.50 | 27.50 | 1.30% | 3,215 |
| Aug 14, 2025 | 27.16 | 27.31 | 26.95 | 27.14 | 27.14 | -1.98% | 5,308 |
| Aug 13, 2025 | 27.63 | 28.30 | 27.58 | 27.69 | 27.69 | 0.22% | 4,445 |
| Aug 12, 2025 | 27.59 | 27.66 | 27.28 | 27.63 | 27.63 | -0.58% | 49,062 |
| Aug 11, 2025 | 27.88 | 27.89 | 27.66 | 27.79 | 27.79 | -0.06% | 2,870 |
| Aug 8, 2025 | 27.53 | 27.83 | 27.50 | 27.81 | 27.81 | 1.05% | 14,728 |
| Aug 7, 2025 | 27.64 | 27.70 | 27.36 | 27.52 | 27.52 | 0.59% | 8,360 |
| Aug 6, 2025 | 27.42 | 27.56 | 27.16 | 27.36 | 27.36 | -0.39% | 5,671 |
| Aug 5, 2025 | 27.51 | 27.70 | 27.38 | 27.47 | 27.46 | 0.41% | 4,483 |
| Aug 4, 2025 | 27.47 | 27.62 | 27.34 | 27.35 | 27.35 | 1.41% | 4,619 |
| Aug 1, 2025 | 26.96 | 27.15 | 26.83 | 26.97 | 26.97 | -1.23% | 5,208 |
| Jul 31, 2025 | 27.15 | 27.99 | 27.15 | 27.31 | 27.31 | -0.48% | 10,158 |
| Jul 30, 2025 | 27.66 | 27.66 | 27.31 | 27.44 | 27.44 | -2.52% | 11,059 |
| Jul 29, 2025 | 28.65 | 28.78 | 28.13 | 28.15 | 28.15 | -0.35% | 11,653 |
| Jul 28, 2025 | 28.40 | 28.49 | 28.25 | 28.25 | 28.25 | -1.21% | 6,222 |
| Jul 25, 2025 | 28.51 | 28.66 | 28.28 | 28.60 | 28.59 | -0.22% | 13,590 |
| Jul 24, 2025 | 28.55 | 28.82 | 28.49 | 28.66 | 28.66 | 0.41% | 3,857 |
| Jul 23, 2025 | 28.71 | 28.71 | 28.52 | 28.54 | 28.54 | -0.59% | 4,593 |
| Jul 22, 2025 | 27.78 | 28.71 | 27.78 | 28.71 | 28.71 | 2.32% | 25,326 |
| Jul 21, 2025 | 28.14 | 28.24 | 27.61 | 28.06 | 28.06 | 0.18% | 43,512 |
| Jul 18, 2025 | 28.08 | 28.14 | 27.91 | 28.01 | 28.01 | 0.82% | 5,143 |
| Jul 17, 2025 | 27.35 | 27.87 | 27.35 | 27.78 | 27.78 | 1.58% | 8,649 |