Skip to main content
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
17.20
+0.23 (1.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4817.4817.0917.2117.201.38%733
Apr 27, 202617.0617.0916.9616.9716.97-0.88%15,738
Apr 24, 202617.1717.1716.9317.1217.120.42%2,661
Apr 23, 202617.3017.3016.9217.0517.05-2.85%36,054
Apr 22, 202617.2017.6317.2017.5517.550.75%7,181
Apr 21, 202617.6217.6217.4017.4217.42-2.95%17,935
Apr 20, 202617.8317.9517.7317.9517.95-0.12%39,072
Apr 17, 202617.9718.1217.9417.9717.97-0.55%30,179
Apr 16, 202618.2118.2118.0218.0718.07-1.21%30,688
Apr 15, 202618.1318.3318.1318.2918.292.12%19,759
Apr 14, 202617.7017.9417.7017.9117.911.20%6,629
Apr 13, 202617.5017.7017.5017.7017.70-0.29%5,710
Apr 10, 202617.8217.8217.6617.7517.750.38%7,697
Apr 9, 202617.5017.7217.5017.6817.68-0.29%15,589
Apr 8, 202617.8817.8817.6717.7317.73-0.32%24,696
Apr 7, 202617.6217.8817.5517.7917.79-0.50%40,146
Apr 6, 202617.9917.9917.6717.8817.88-0.83%17,715
Apr 2, 202617.8418.0617.6518.0318.031.15%4,556
Apr 1, 202617.7417.9317.7117.8317.834.42%23,575
Mar 31, 202616.8817.3216.8817.0717.071.67%6,337
Mar 30, 202616.9516.9516.7716.7916.790.25%2,955
Mar 27, 202616.7416.8316.6816.7516.753.19%7,853
Mar 26, 202616.2316.3516.1616.2316.23-2.35%4,170
Mar 25, 202616.6316.6516.4516.6216.621.71%17,110
Mar 24, 202616.2516.3716.1216.3416.340.53%53,516
Mar 23, 202616.2316.3316.1516.2516.25-0.95%7,866
Mar 20, 202616.5116.7716.3616.4116.41-2.55%57,478
Mar 19, 202616.6116.8416.5216.8416.84-0.18%51,971
Mar 18, 202617.0117.0316.8716.8716.87-1.35%3,450
Mar 17, 202617.1017.1016.9417.1017.100.83%3,977
Mar 16, 202616.9717.0616.9216.9616.961.56%6,203
Mar 13, 202616.8416.8616.5116.7016.70-0.30%50,936
Mar 12, 202617.0017.0016.6516.7516.75-2.22%59,258
Mar 11, 202617.1917.2617.0717.1317.13-0.81%7,655
Mar 10, 202617.3217.4717.2617.2717.272.01%20,697
Mar 9, 202616.7517.0316.7116.9316.930.24%15,274
Mar 6, 202616.7916.9416.6516.8916.893.18%14,056
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%102,220
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%80,215
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%19,250
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%54,261
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