Skip to main content
KraneShares MSCI All China Health Care Index ETF (KURE)
NYSEARCA: KURE · Real-Time Price · USD
15.13
-0.03 (-0.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed

KURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.9815.2214.9815.1315.13-0.23%17,752
Jun 25, 202615.1915.2515.0815.1615.160.40%55,395
Jun 24, 202615.0915.2615.0015.1015.100.13%42,798
Jun 23, 202614.8815.2014.8815.0815.081.41%34,247
Jun 22, 202615.1015.1014.8414.8714.871.16%27,123
Jun 18, 202614.7014.9014.7014.7014.700.96%9,077
Jun 17, 202614.8214.8214.5414.5614.56-2.12%24,869
Jun 16, 202614.8214.9314.8014.8814.88-2.14%9,869
Jun 15, 202615.1715.4315.0415.2015.200.14%22,812
Jun 12, 202615.1515.2615.0515.1815.181.56%17,894
Jun 11, 202614.7714.9514.5814.9514.951.51%16,088
Jun 10, 202614.7714.9714.7214.7214.721.42%4,066
Jun 9, 202614.6414.7814.3814.5214.52-0.51%49,408
Jun 8, 202614.7214.8014.5514.5914.59-1.55%24,999
Jun 5, 202615.1215.2014.7214.8214.82-2.69%61,130
Jun 4, 202615.2115.2815.1815.2315.230.07%7,434
Jun 3, 202615.5015.5015.2115.2215.22-2.87%26,380
Jun 2, 202615.9015.9015.6315.6715.67-0.95%15,015
Jun 1, 202615.9515.9515.8015.8215.82-1.43%11,323
May 29, 202616.0016.2516.0016.0516.052.49%21,668
May 28, 202615.8315.8315.5415.6615.66-2.67%12,310
May 27, 202616.0016.2116.0016.0916.090.50%21,393
May 26, 202616.0016.1716.0016.0116.01-0.37%72,173
May 22, 202616.0316.1516.0116.0716.07-1.99%24,123
May 21, 202616.2916.4616.2716.4016.401.08%9,673
May 20, 202616.2616.3016.0816.2216.220.70%2,906
May 19, 202615.9816.1115.9116.1116.110.67%4,365
May 18, 202616.2216.2215.9216.0016.00-2.02%47,042
May 15, 202616.5416.7516.3216.3316.33-3.00%6,779
May 14, 202616.8116.9416.6716.8416.83-3.28%8,517
May 13, 202617.1317.5717.0917.4117.410.67%4,019
May 12, 202617.3217.4417.1617.2917.29-0.52%16,147
May 11, 202617.5017.5017.3817.3817.380.70%7,767
May 8, 202617.5717.5717.2517.2617.26-0.63%8,679
May 7, 202617.5117.6117.3517.3717.37-0.40%6,779
May 6, 202617.4417.4817.2717.4417.440.40%45,579
May 5, 202617.6917.6917.2217.3717.370.17%5,455
May 4, 202617.4217.5617.2717.3417.34-1.08%5,002
May 1, 202617.2617.6217.2617.5317.530.55%6,254
Apr 30, 202617.3017.5117.2017.4417.432.44%40,870
Apr 29, 202617.2117.2117.0017.0217.02-1.08%7,630
Apr 28, 202617.4817.4817.0917.2117.201.38%733
Apr 27, 202617.0617.0916.9616.9716.97-0.87%15,738
Apr 24, 202617.1717.1716.9317.1217.120.42%2,661
Apr 23, 202617.3017.3016.9217.0517.05-2.85%36,058
Apr 22, 202617.2017.6317.2017.5517.550.75%7,181
Apr 21, 202617.6217.6217.4017.4217.42-2.96%17,935
Apr 20, 202617.8317.9517.7317.9517.95-0.12%39,072
Apr 17, 202617.9718.1217.9417.9717.97-0.54%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, 202617.7017.9417.7017.9117.911.21%6,631
Apr 13, 202617.5017.7017.5017.7017.70-0.30%5,710
Apr 10, 202617.8217.8217.6617.7517.750.39%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%17,716
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, 202616.9717.0616.9216.9616.961.55%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