Kraneshares Trust - Krane... (BUYO)
21.11
0.16 (0.78%)
At close: Apr 15, 2025, 3:59 PM
21.11
0.00%
After-hours: Apr 15, 2025, 03:41 PM EDT
Kraneshares Trust - Kraneshares Man Buyout Beta Index Etf Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 20.36 | 20.36 | 20.72 | 20.72 | 20.36 | 20.36 | 20.72 | 20.72 | -4.78% | 100 |
| Apr 9, 2025 | 20.59 | 20.59 | 21.76 | 21.76 | 20.59 | 20.59 | 21.76 | 21.76 | 10.29% | 202 |
| Apr 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.28% | 100 |
| Apr 7, 2025 | 20.37 | 20.37 | 20.43 | 20.43 | 20.19 | 20.19 | 20.19 | 20.19 | -0.93% | 418 |
| Apr 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.38 | 20.38 | 20.38 | 20.38 | -5.30% | 500 |
| Apr 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -7.08% | 300 |
| Apr 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.58% | 100 |
| Apr 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.48% | 100 |
| Mar 31, 2025 | 22.54 | 22.54 | 22.69 | 22.69 | 22.54 | 22.54 | 22.69 | 22.69 | -0.31% | 300 |
| Mar 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.19% | 100 |
| Mar 27, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.15% | 100 |
| Mar 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.80% | 0 |
| Mar 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.29% | 0 |
| Mar 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.72% | 100 |
| Mar 21, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.64% | 100 |
| Mar 20, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.64% | 100 |
| Mar 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.34% | 0 |
| Mar 18, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.81% | 100 |
| Mar 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.35% | 100 |
| Mar 14, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.54% | 100 |
| Mar 13, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.05% | 100 |
| Mar 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.09% | 100 |
| Mar 11, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% | 100 |
| Mar 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 22.98 | 22.98 | 22.98 | 22.98 | -2.67% | 313 |
| Mar 7, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.38% | 100 |
| Mar 6, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.52 | 23.52 | 23.52 | 23.52 | -1.75% | 300 |
| Mar 5, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.31% | 100 |
| Mar 4, 2025 | 23.63 | 23.63 | 23.87 | 23.87 | 23.63 | 23.63 | 23.63 | 23.63 | -1.34% | 529 |
| Mar 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 23.95 | 23.95 | 23.95 | 23.95 | -2.96% | 2,003 |
| Feb 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.69% | 100 |
| Feb 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.65% | 100 |
| Feb 26, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.16% | 0 |
| Feb 25, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.16% | 100 |
| Feb 24, 2025 | 25.00 | 25.00 | 25.05 | 25.05 | 24.92 | 24.92 | 24.92 | 24.92 | -0.36% | 1,500 |
| Feb 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -2.38% | 103 |
| Feb 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.00% | 0 |
| Feb 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.73% | 100 |
| Feb 18, 2025 | 26.10 | 26.10 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 26.07 | 0.27% | 636 |
| Feb 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.23% | 100 |
| Feb 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.54% | 100 |
| Feb 12, 2025 | 25.79 | 25.79 | 25.92 | 25.92 | 25.79 | 25.79 | 25.92 | 25.92 | -0.69% | 432 |
| Feb 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.65% | 100 |
| Feb 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.65% | 100 |
| Feb 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.84% | 100 |
| Feb 6, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.00% | 0 |
| Feb 5, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.08% | 100 |
| Feb 4, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 26.04 | 0.85% | 511 |
| Feb 3, 2025 | 25.38 | 25.38 | 25.85 | 25.85 | 25.38 | 25.38 | 25.82 | 25.82 | -1.15% | 300 |
| Jan 31, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.12 | 26.12 | 26.12 | 26.12 | -0.99% | 213 |
| Jan 30, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.29 | 26.29 | 26.38 | 26.38 | 0.76% | 1,000 |