Skip to main content
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
16.92
+0.55 (3.36%)
Mar 6, 2026, 2:18 PM EST - Market open

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7916.8616.6516.86-2.96%7,752
Mar 5, 202616.5116.5716.3716.3716.37-0.79%13,551
Mar 4, 202616.5316.6616.4016.5016.50-0.06%15,712
Mar 3, 202617.1217.1216.3516.5116.51-4.79%19,989
Mar 2, 202617.2217.3517.1017.3417.34-1.25%46,106
Feb 27, 202617.4917.7417.4917.5617.560.29%102,219
Feb 26, 202617.6417.8017.3917.5117.51-3.98%113,060
Feb 25, 202618.1818.2618.1518.2418.240.25%5,974
Feb 24, 202618.1518.2618.1018.1918.19-1.39%13,332
Feb 23, 202618.6218.6218.4018.4518.45-0.35%12,387
Feb 20, 202618.2418.5718.2418.5118.511.45%34,110
Feb 19, 202618.3518.3718.1218.2518.25-0.24%7,242
Feb 18, 202618.2418.3918.2318.2918.290.11%3,199
Feb 17, 202618.1118.3018.0318.2718.270.38%9,310
Feb 13, 202618.0518.2217.9118.2018.20-0.19%18,453
Feb 12, 202618.5118.5118.1618.2318.23-1.76%14,098
Feb 11, 202618.5818.5818.3718.5618.560.65%82,245
Feb 10, 202618.4418.5318.3718.4418.441.60%52,159
Feb 9, 202618.0018.1817.9618.1518.150.72%420,852
Feb 6, 202617.8118.1317.8018.0218.022.21%91,933
Feb 5, 202617.9217.9517.6117.6317.63-0.17%83,424
Feb 4, 202617.7617.7617.6317.6617.661.03%22,240
Feb 3, 202617.4717.6817.4617.4817.480.40%30,655
Feb 2, 202617.6617.6617.3917.4117.41-1.69%28,134
Jan 30, 202617.8617.8617.6017.7117.71-2.21%80,067
Jan 29, 202618.1718.3317.9518.1118.110.50%23,092
Jan 28, 202618.0718.1117.9518.0218.02-0.17%13,699
Jan 27, 202618.0918.1518.0018.0518.05-0.22%34,926
Jan 26, 202618.1618.1618.0518.0918.09-1.15%26,002
Jan 23, 202618.1818.3618.1818.3018.300.94%19,200
Jan 22, 202618.1618.3518.1318.1318.13-1.47%36,946
Jan 21, 202618.3718.4618.3218.4018.400.88%11,531
Jan 20, 202618.9818.9818.2218.2418.24-3.18%74,348
Jan 16, 202618.9318.9318.8118.8418.84-1.10%23,799
Jan 15, 202619.1819.1818.9119.0519.05-1.04%24,272
Jan 14, 202619.2319.2619.1519.2519.25-0.05%81,432
Jan 13, 202619.3019.3419.1519.2619.260.10%54,218
Jan 12, 202618.9919.2518.9919.2419.241.85%71,787
Jan 9, 202618.8519.0318.8518.8918.891.12%27,220
Jan 8, 202618.6418.8118.5818.6818.680.11%35,851
Jan 7, 202618.5118.7418.4918.6618.662.64%47,840
Jan 6, 202618.1818.2918.0918.1818.180.22%31,670
Jan 5, 202617.8718.1617.7118.1418.144.31%113,393
Jan 2, 202617.4117.4317.2717.3917.392.05%32,119
Dec 31, 202517.1417.2217.0017.0417.04-0.76%25,090
Dec 30, 202517.3017.4517.1217.1717.17-1.32%33,820
Dec 29, 202517.5417.5417.2817.4017.40-1.58%18,752
Dec 26, 202517.6117.7517.6117.6817.680.34%19,761
Dec 24, 202517.6117.7417.5117.6217.62-0.11%28,499
Dec 23, 202517.6517.6717.5017.6417.64-0.34%39,555
Dec 22, 202517.7217.8917.6817.7017.70-4.89%24,229
Dec 19, 202518.5518.7318.4618.6117.902.20%28,527
Dec 18, 202518.2618.5418.2118.2117.511.17%37,002
Dec 17, 202518.1418.2018.0018.0017.31-0.06%9,756
Dec 16, 202517.9718.0717.9718.0117.32-0.83%22,424
Dec 15, 202518.3518.4318.1318.1617.46-2.25%66,227
Dec 12, 202518.8718.8718.5518.5817.86-0.55%19,336
Dec 11, 202518.6818.7318.5118.6817.96-0.11%23,298
Dec 10, 202518.6118.7118.6018.7017.980.38%25,755
Dec 9, 202518.6018.6518.5618.6317.91-0.53%20,591
Dec 8, 202519.0019.0018.6618.7318.01-1.06%126,905
Dec 5, 202518.9919.0018.8618.9318.200.11%25,023
Dec 4, 202518.9218.9818.8318.9118.180.91%175,825
Dec 3, 202518.6118.7518.6118.7418.02-0.21%31,143
Dec 2, 202519.0019.0018.7018.7818.06-1.52%51,784
Dec 1, 202519.1519.3019.0119.0718.34-0.21%18,782
Nov 28, 202519.1719.2619.0919.1118.38-0.25%18,612
Nov 26, 202519.2019.3219.0719.1618.420.41%23,639
Nov 25, 202519.0519.1618.9219.0818.350.79%69,899
Nov 24, 202518.7819.0018.7818.9318.201.77%29,722
Nov 21, 202518.6018.6618.4518.6017.89-2.00%36,032
Nov 20, 202519.3319.3318.8618.9818.25-0.16%24,893
Nov 19, 202519.0919.1118.9219.0118.28-2.11%20,245
Nov 18, 202519.3919.5419.1219.4218.670.41%85,956
Nov 17, 202519.3519.4719.1619.3418.60-1.93%29,840
Nov 14, 202519.6119.7419.4719.7218.960.36%42,079
Nov 13, 202519.7819.9319.5119.6518.901.29%128,984
Nov 12, 202519.3119.4519.0919.4018.651.62%29,669
Nov 11, 202519.0119.1519.0119.0918.360.05%29,510
Nov 10, 202519.0019.1018.8019.0818.351.38%19,029
Nov 7, 202518.7418.8918.4718.8218.10-1.52%52,477
Nov 6, 202519.2219.2218.8619.1118.380.58%68,443
Nov 5, 202518.8119.0018.7819.0018.271.23%11,619
Nov 4, 202518.9918.9918.6218.7718.05-2.44%185,818
Nov 3, 202519.2919.3418.9819.2418.50-0.41%19,079
Oct 31, 202519.1819.4019.0819.3218.582.06%92,031
Oct 30, 202518.8719.2518.7118.9318.20-1.97%18,516
Oct 29, 202519.4219.4419.1719.3118.57-37,218
Oct 28, 202519.2819.3119.1819.3118.57-0.87%22,597
Oct 27, 202519.4019.5219.2719.4818.731.14%23,614
Oct 24, 202519.2919.3019.1119.2618.520.36%43,766
Oct 23, 202519.1519.3019.0919.1918.450.10%65,330
Oct 22, 202519.2519.3019.0019.1718.43-1.19%73,802
Oct 21, 202519.5719.5819.1819.4018.65-0.87%158,123
Oct 20, 202519.4819.5919.1519.5718.82-0.41%159,692
Oct 17, 202519.3819.6519.3819.6518.90-0.91%11,939
Oct 16, 202519.8919.9019.6419.8319.070.97%39,822
Oct 15, 202519.6119.6919.4219.6418.891.71%41,075
Oct 14, 202519.1819.3819.0119.3118.57-2.52%104,027
Oct 13, 202519.8719.9319.7719.8119.051.69%20,085