Skip to main content
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
18.93
+0.02 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
18.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9919.0018.8618.9318.930.11%25,023
Dec 4, 202518.9218.9818.8318.9118.910.91%175,825
Dec 3, 202518.6118.7518.6118.7418.74-0.21%31,143
Dec 2, 202519.0019.0018.7018.7818.78-1.52%51,784
Dec 1, 202519.1519.3019.0119.0719.07-0.21%18,782
Nov 28, 202519.1719.2619.0919.1119.11-0.25%18,609
Nov 26, 202519.2019.3219.0719.1619.160.41%23,639
Nov 25, 202519.0519.1618.9219.0819.080.79%69,899
Nov 24, 202518.7819.0018.7818.9318.931.77%29,722
Nov 21, 202518.6018.6618.4518.6018.60-2.00%36,032
Nov 20, 202519.3319.3318.8618.9818.98-0.16%24,893
Nov 19, 202519.0919.1118.9219.0119.01-2.11%20,245
Nov 18, 202519.3919.5419.1219.4219.420.41%85,956
Nov 17, 202519.3519.4719.1619.3419.34-1.93%29,840
Nov 14, 202519.6119.7419.4719.7219.720.36%42,079
Nov 13, 202519.7819.9319.5119.6519.651.29%128,984
Nov 12, 202519.3119.4519.0919.4019.401.62%29,669
Nov 11, 202519.0119.1519.0119.0919.090.05%29,510
Nov 10, 202519.0019.1018.8019.0819.081.38%19,029
Nov 7, 202518.7418.8918.4718.8218.82-1.52%52,477
Nov 6, 202519.2219.2218.8619.1119.110.58%68,443
Nov 5, 202518.8119.0018.7819.0019.001.23%11,619
Nov 4, 202518.9918.9918.6218.7718.77-2.44%185,818
Nov 3, 202519.2919.3418.9819.2419.24-0.41%19,079
Oct 31, 202519.1819.4019.0819.3219.322.06%92,031
Oct 30, 202518.8719.2518.7118.9318.93-1.97%18,516
Oct 29, 202519.4219.4419.1719.3119.31-37,218
Oct 28, 202519.2819.3119.1819.3119.31-0.87%22,597
Oct 27, 202519.4019.5219.2719.4819.481.14%23,614
Oct 24, 202519.2919.3019.1119.2619.260.36%43,766
Oct 23, 202519.1519.3019.0919.1919.190.10%65,330
Oct 22, 202519.2519.3019.0019.1719.17-1.19%73,802
Oct 21, 202519.5719.5819.1819.4019.40-0.87%158,123
Oct 20, 202519.4819.5919.1519.5719.57-0.41%159,692
Oct 17, 202519.3819.6519.3819.6519.65-0.91%11,939
Oct 16, 202519.8919.9019.6419.8319.830.97%39,822
Oct 15, 202519.6119.6919.4219.6419.641.71%41,075
Oct 14, 202519.1819.3819.0119.3119.31-2.52%104,027
Oct 13, 202519.8719.9319.7719.8119.811.69%20,085
Oct 10, 202520.3920.3919.3819.4819.48-5.71%373,183
Oct 9, 202520.9620.9620.6520.6620.66-3.55%98,876
Oct 8, 202521.3521.5021.0021.4221.420.66%25,678
Oct 7, 202521.4321.4921.0021.2821.28-0.75%103,019
Oct 6, 202521.3621.4621.2121.4421.440.70%24,009
Oct 3, 202521.3821.3821.2121.2921.29-0.75%18,872
Oct 2, 202521.1921.5021.0721.4521.452.14%45,374
Oct 1, 202521.1021.1120.9621.0021.000.29%22,343
Sep 30, 202520.7721.0020.7120.9420.942.20%76,213
Sep 29, 202520.5720.6820.4320.4920.490.64%116,961
Sep 26, 202520.4920.4920.1920.3620.36-1.55%76,389
Sep 25, 202520.6820.7820.4520.6820.680.44%16,787
Sep 24, 202520.5820.8020.4120.5920.590.39%199,840
Sep 23, 202520.5620.7320.5120.5120.51-1.66%29,058
Sep 22, 202520.8421.0020.8320.8620.860.90%52,502
Sep 19, 202520.2020.8520.2020.6720.67-1.71%178,787
Sep 18, 202520.9121.1320.8021.0321.030.19%35,228
Sep 17, 202520.7721.0020.6620.9920.991.16%81,600
Sep 16, 202520.7420.9920.6720.7520.75-1.38%133,156
Sep 15, 202520.9821.1020.8121.0421.041.25%37,070
Sep 12, 202520.9620.9920.7120.7820.78-0.86%78,868
Sep 11, 202520.6920.9720.6520.9620.961.75%99,347
Sep 10, 202521.1521.2020.6020.6020.60-4.45%512,123
Sep 9, 202521.5521.6521.3221.5621.56-1.28%70,331
Sep 8, 202521.7221.8821.6221.8421.841.91%110,893
Sep 5, 202521.4421.4921.2121.4321.434.49%110,663
Sep 4, 202520.6620.6620.4020.5120.51-4.52%81,136
Sep 3, 202521.4221.5421.2321.4821.480.75%96,004
Sep 2, 202520.9721.3220.9721.3221.324.51%120,122
Aug 29, 202520.3420.4520.2520.4020.403.50%152,922
Aug 28, 202519.6719.8219.5319.7119.71-0.55%31,156
Aug 27, 202519.9419.9419.7019.8219.82-3.65%90,999
Aug 26, 202520.6421.3020.4820.5720.57-0.53%420,765
Aug 25, 202520.7220.8520.6320.6820.680.15%123,070
Aug 22, 202520.4020.7520.2920.6520.652.38%46,275
Aug 21, 202520.0020.3119.9620.1720.172.13%16,160
Aug 20, 202519.6519.9019.6519.7519.750.51%56,356
Aug 19, 202520.0320.0319.6019.6519.65-2.14%101,080
Aug 18, 202520.1820.3720.0220.0820.08-0.05%1,394,670
Aug 15, 202520.0420.1519.8820.0920.091.67%47,104
Aug 14, 202519.8319.8319.5419.7619.76-1.59%19,243
Aug 13, 202519.8720.0819.7220.0820.083.19%25,429
Aug 12, 202519.2619.5019.0519.4619.460.86%5,450
Aug 11, 202519.3519.3519.1419.3019.29-0.08%33,983
Aug 8, 202519.2719.4419.1619.3119.310.21%67,415
Aug 7, 202519.3019.4619.0419.2719.27-1.98%87,015
Aug 6, 202519.6819.8619.5119.6619.66-0.56%59,323
Aug 5, 202519.6819.8719.6019.7719.771.44%196,655
Aug 4, 202519.5119.5919.3919.4919.490.46%24,851
Aug 1, 202519.3419.4619.2119.4019.40-1.02%122,548
Jul 31, 202519.6819.7919.5519.6019.60-1.41%28,919
Jul 30, 202519.9220.1019.8819.8819.88-1.05%76,371
Jul 29, 202519.9920.2019.9620.0920.093.56%87,545
Jul 28, 202519.4019.5819.3419.4019.401.94%61,514
Jul 25, 202519.1119.1718.9119.0319.03-0.42%67,800
Jul 24, 202518.9519.2318.9219.1119.111.38%44,140
Jul 23, 202518.8718.9118.6418.8518.85-0.48%79,940
Jul 22, 202518.8518.9518.7218.9418.941.18%59,564
Jul 21, 202518.8618.9018.5318.7218.72-0.90%164,650
Jul 18, 202518.9419.0818.8618.8918.891.02%37,250
Jul 17, 202518.4818.7318.4818.7018.703.03%60,399