KBND

KraneShares Bloomberg Ch... Historical Data

KBND Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 32.485 0.36 1.12% 32.35 32.485 32.17 3,169
Aug 09 2022 32.125 0.05 0.14% 32.23 32.79 32.04 1,654
Aug 08 2022 32.08 -0.41 -1.28% 32.18 32.18 31.96 327
Aug 05 2022 32.495 0.29 0.9% 32.22 32.85 32.14 2,706
Aug 04 2022 32.204 -0.12 -0.36% 32.17 33.10 31.89 14,103
Aug 03 2022 32.32 0.43 1.33% 32.14 32.91 31.70 11,406
Aug 02 2022 31.895 0.04 0.11% 32.07 32.37 31.53 727
Aug 01 2022 31.86 -0.63 -1.92% 32.02 32.02 31.86 498
Jul 29 2022 32.485 0.55 1.72% 32.12 32.485 32.01 513
Jul 28 2022 31.935 -0.63 -1.93% 32.14 32.85 31.25 5,317
Jul 27 2022 32.565 0.88 2.78% 32.06 32.565 31.69 2,535
Jul 26 2022 31.685 -0.68 -2.12% 32.16 32.75 31.57 4,903
Jul 25 2022 32.37 0.05 0.15% 32.21 32.545 32.14 1,199
Jul 22 2022 32.32 0.26 0.81% 32.10 32.32 32.10 101
Jul 21 2022 32.06 0.42 1.33% 32.12 33.11 32.06 1,258
Jul 20 2022 31.64 -0.54 -1.68% 32.14 32.14 31.64 1,901
Jul 19 2022 32.18 0.41 1.27% 32.18 32.18 32.18 853
Jul 18 2022 31.775 -0.26 -0.8% 32.15 32.55 31.63 3,746
Jul 15 2022 32.03 -0.10 -0.33% 32.02 32.72 31.022 7,869
Jul 14 2022 32.135 -0.18 -0.54% 32.04 32.135 32.04 117
Jul 13 2022 32.31 0.31 0.97% 32.16 32.97 32.16 489
Jul 12 2022 32.00 -0.41 -1.25% 32.12 32.12 31.93 778
Jul 11 2022 32.405 -0.03 -0.09% 32.43 32.43 32.405 379
Jul 08 2022 32.435 0.19 0.57% 32.29 32.435 32.29 118
Jul 07 2022 32.25 -0.13 -0.39% 32.24 32.25 32.22 194
Jul 06 2022 32.375 0.06 0.19% 32.15 32.375 32.15 8
Jul 05 2022 32.315 -0.29 -0.87% 32.16 32.315 32.16 258
Jul 04 2022 32.60 0.00 +0.00% 32.22 32.60 32.22 0
Jul 01 2022 32.60 0.03 0.09% 32.22 32.60 32.22 208
Jun 30 2022 32.57 0.21 0.65% 32.32 32.57 32.32 70
Jun 29 2022 32.36 -0.19 -0.58% 32.21 32.55 32.21 939
Jun 28 2022 32.55 -0.02 -0.05% 32.25 32.55 32.07 243
Jun 27 2022 32.565 0.39 1.23% 32.42 33.0299 32.42 285
Jun 24 2022 32.17 -0.21 -0.65% 32.42 32.42 32.135 893
Jun 23 2022 32.38 -0.01 -0.03% 32.41 32.41 32.10 732
Jun 22 2022 32.39 -0.33 -1.01% 32.41 32.41 32.39 183
Jun 21 2022 32.72 0.86 2.71% 32.26 32.72 32.26 162
Jun 20 2022 31.8557 0.00 +0.00% 32.31 32.31 31.8557 0
Jun 17 2022 31.8557 -0.33 -1.02% 32.31 32.31 31.8557 404
Jun 16 2022 32.185 0.34 1.05% 32.29 32.29 32.185 288
Jun 15 2022 31.85 -0.24 -0.75% 32.15 32.15 31.85 96
Jun 14 2022 32.09 -0.30 -0.93% 32.00 32.145 31.86 3,836
Jun 13 2022 32.39 0.10 0.31% 32.00 32.39 31.75 975
Jun 10 2022 32.29 0.02 0.08% 32.20 32.29 32.20 163
Jun 09 2022 32.265 -0.28 -0.88% 32.36 32.3759 32.265 352
Jun 08 2022 32.55 -0.04 -0.12% 32.38 32.6724 32.35 712
Jun 07 2022 32.59 0.34 1.05% 32.45 32.84 31.76 614
Jun 06 2022 32.25 -0.13 -0.4% 32.02 32.71 32.02 3,676
Jun 03 2022 32.38 0.06 0.19% 32.60 32.60 32.38 2
Jun 02 2022 32.32 -0.04 -0.12% 32.48 32.59 32.32 173
Jun 01 2022 32.36 0.23 0.7% 32.36 32.59 32.36 2,148
May 31 2022 32.135 -0.37 -1.14% 32.47 32.67 32.135 287
May 30 2022 32.505 0.00 0.0% 32.505 32.505 32.505 0
May 27 2022 32.505 0.47 1.47% 32.32 32.82 32.09 2,418
May 26 2022 32.035 -0.49 -1.51% 32.13 32.13 32.035 464
May 25 2022 32.5266 0.57 1.79% 32.46 32.64 32.11 2,761
May 24 2022 31.955 -0.57 -1.74% 32.59 32.59 31.955 121
May 23 2022 32.52 0.02 0.06% 32.55 32.55 32.5178 390
May 20 2022 32.50 0.30 0.93% 32.54 32.54 32.19 1,728
May 19 2022 32.20 0.41 1.29% 32.20 32.32 32.20 5
May 18 2022 31.79 -0.15 -0.45% 32.14 32.14 31.01 3,975
May 17 2022 31.935 0.22 0.71% 32.16 32.18 31.68 203
May 16 2022 31.71 0.09 0.27% 31.80 31.80 31.47 2,693
May 13 2022 31.625 0.13 0.4% 31.88 31.925 31.625 4,968
Your Recent History
AMEX
KBND
KraneShare..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 23:56:30