KRANF
KRANESHARES ICAV UCIT ETF
stockOTCETF
EODOct 1, 2026
18.42USD-0.787%(-0.15)5,257
KRANF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 18.42 | 18.42 | 18.42 | 18.42 | -0.787% | 5,257 | 0.000% |
| 2026-09-30 | 18.56 | 18.56 | 18.56 | 18.56 | -1.462% | 577 | -0.787% |
| 2026-09-23 | 18.84 | 18.84 | 18.84 | 18.84 | +2.333% | 1,160 | -2.237% |
| 2026-09-16 | 18.37 | 18.41 | 18.37 | 18.41 | -3.728% | 5,208 | +0.044% |
| 2026-09-03 | 19.12 | 19.12 | 19.12 | 19.12 | -3.775% | 900 | -3.686% |
| 2026-08-28 | 19.85 | 19.87 | 19.85 | 19.87 | +0.242% | 1,099 | -7.321% |
| 2026-08-24 | 19.82 | 19.82 | 19.82 | 19.82 | -1.603% | 9,243 | -7.097% |
| 2026-08-21 | 20.14 | 20.14 | 20.14 | 20.14 | -1.803% | 68,244 | -8.586% |
| 2026-08-19 | 20.51 | 20.51 | 20.51 | 20.51 | +1.141% | 1,000 | -10.234% |
| 2026-08-18 | 20.28 | 20.28 | 20.28 | 20.28 | -2.697% | 2,302 | -9.209% |
| 2026-08-12 | 20.84 | 20.85 | 20.84 | 20.85 | -3.709% | 1,451 | -11.658% |
| 2026-08-04 | 21.65 | 21.65 | 21.65 | 21.65 | +4.353% | 149 | -14.935% |
| 2026-07-20 | 20.75 | 20.75 | 20.75 | 20.75 | +9.941% | 5,000 | -11.232% |
| 2026-07-02 | 18.87 | 18.87 | 18.87 | 18.87 | -3.222% | 1,041 | -2.407% |
| 2026-06-17 | 19.50 | 19.50 | 19.50 | 19.50 | -2.462% | 12,000 | -5.552% |
| 2026-06-12 | 19.99 | 19.99 | 19.99 | 19.99 | -3.034% | 100 | -7.877% |
| 2026-05-26 | 20.62 | 20.62 | 20.62 | 20.62 | -3.003% | 952 | -10.672% |
| 2026-05-20 | 21.25 | 21.25 | 21.25 | 21.25 | +0.307% | 761 | -13.355% |
| 2026-05-19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.736% | 199 | -13.089% |
| 2026-05-15 | 21.32 | 21.35 | 21.32 | 21.35 | -3.386% | 4,553 | -13.728% |
| 2026-05-14 | 22.09 | 22.09 | 22.09 | 22.09 | +1.016% | 1,291 | -16.649% |
| 2026-05-01 | 21.87 | 21.87 | 21.87 | 21.87 | +1.704% | 615 | -15.802% |
| 2026-04-23 | 21.50 | 21.50 | 21.50 | 21.50 | -3.936% | 133 | -14.367% |
| 2026-04-21 | 22.39 | 22.39 | 22.39 | 22.39 | -1.886% | 665 | -17.738% |
| 2026-04-20 | 22.82 | 22.82 | 22.82 | 22.82 | -0.445% | 598 | -19.290% |
| 2026-04-17 | 22.92 | 22.92 | 22.92 | 22.92 | +7.619% | 14,440 | -19.649% |
| 2026-03-24 | 21.30 | 21.30 | 21.30 | 21.30 | -6.664% | 753 | -13.527% |
| 2026-03-12 | 22.82 | 22.82 | 22.82 | 22.82 | -0.977% | 434 | -19.290% |
| 2026-03-11 | 23.04 | 23.04 | 23.04 | 23.04 | -2.089% | 4,249 | -20.078% |
| 2026-03-10 | 23.53 | 23.53 | 23.53 | 23.53 | +2.061% | 6,216 | -21.748% |
| 2026-03-09 | 23.06 | 23.06 | 23.06 | 23.06 | +3.116% | 19,264 | -20.135% |
| 2026-03-03 | 22.36 | 22.36 | 22.36 | 22.36 | -5.721% | 904 | -17.646% |
| 2026-02-26 | 23.72 | 23.72 | 23.72 | 23.72 | -3.476% | 1,896 | -22.358% |
| 2026-02-20 | 24.57 | 24.57 | 24.57 | 24.57 | -0.184% | 2,021 | -25.057% |
| 2026-02-19 | 24.62 | 24.62 | 24.62 | 24.62 | -4.999% | 1,000 | -25.195% |
| 2026-02-10 | 25.91 | 25.91 | 25.91 | 25.91 | +3.024% | 7,952 | -28.934% |
| 2026-02-04 | 25.43 | 25.43 | 25.15 | 25.15 | -3.080% | 1,822 | -26.785% |
| 2026-02-03 | 25.95 | 25.95 | 25.95 | 25.95 | -4.020% | 1,482 | -29.040% |
| 2026-01-23 | 27.04 | 27.04 | 27.04 | 27.04 | -1.073% | 1,392 | -31.893% |
| 2026-01-22 | 27.33 | 27.33 | 27.33 | 27.33 | +1.979% | 149 | -32.623% |
| 2026-01-16 | 26.80 | 26.80 | 26.80 | 26.80 | -0.212% | 700 | -31.290% |
| 2026-01-07 | 26.86 | 26.86 | 26.86 | 26.86 | -2.196% | 3,735 | -31.436% |
| 2026-01-05 | 27.46 | 27.46 | 27.46 | 27.46 | +5.735% | 144 | -32.941% |
| 2025-12-30 | 25.97 | 25.97 | 25.97 | 25.97 | -1.203% | 5,000 | -29.096% |
| 2025-12-22 | 26.29 | 26.29 | 26.29 | 26.29 | -1.092% | 951 | -29.948% |
| 2025-12-08 | 26.58 | 26.58 | 26.58 | 26.58 | -0.124% | 1,050 | -30.714% |
| 2025-11-18 | 26.64 | 26.64 | 26.61 | 26.61 | -5.108% | 148,894 | -30.800% |
| 2025-11-12 | 28.04 | 28.04 | 28.04 | 28.04 | +0.575% | 200 | -34.335% |
| 2025-11-04 | 27.88 | 27.88 | 27.88 | 27.88 | -5.123% | 769 | -33.957% |
| 2025-10-29 | 29.39 | 29.39 | 29.39 | 29.39 | +6.096% | 19,890 | -37.341% |
| 2025-10-14 | 27.75 | 27.77 | 27.70 | 27.70 | -7.478% | 1,632 | -33.521% |
| 2025-10-08 | 29.94 | 29.94 | 29.94 | 29.94 | -1.090% | 250 | -38.493% |
| 2025-10-06 | 30.27 | 30.27 | 30.27 | 30.27 | -0.739% | 7,000 | -39.163% |
| 2025-10-03 | 30.47 | 30.50 | 30.47 | 30.50 | +1.940% | 74,382 | -39.613% |
| 2025-09-30 | 29.91 | 29.91 | 29.91 | 29.91 | +0.860% | 865 | -38.441% |
| 2025-09-22 | 29.66 | 29.66 | 29.66 | 29.66 | -1.446% | 397 | -37.912% |
| 2025-09-17 | 30.10 | 30.10 | 30.10 | 30.10 | +2.750% | 2,990 | -38.810% |
| 2025-09-16 | 29.29 | 29.29 | 29.29 | 29.29 | +0.068% | 5,000 | -37.127% |
| 2025-09-15 | 29.22 | 29.27 | 29.19 | 29.27 | +8.722% | 74,115 | -37.084% |
| 2025-08-29 | 26.92 | 26.92 | 26.92 | 26.92 | +4.969% | 3,190 | -31.596% |
| 2025-08-12 | 25.65 | 25.65 | 25.65 | 25.65 | +1.083% | 368 | -28.197% |
| 2025-08-08 | 25.37 | 25.37 | 25.37 | 25.37 | +3.025% | 381 | -27.420% |
| 2025-07-08 | 24.63 | 24.63 | 24.63 | 24.63 | +2.953% | 835 | -25.224% |
| 2025-07-02 | 23.92 | 23.92 | 23.92 | 23.92 | -1.592% | 1,456 | -23.016% |
| 2025-06-13 | 24.31 | 24.31 | 24.31 | 24.31 | +1.105% | 1,181 | -24.241% |
| 2025-05-29 | 24.04 | 24.04 | 24.04 | 24.04 | +7.026% | 1,113 | -23.404% |
| 2025-04-24 | 22.46 | 22.46 | 22.46 | 22.46 | +1.835% | 200 | -18.022% |
| 2025-04-14 | 22.06 | 22.06 | 22.06 | 22.06 | -0.640% | 300 | -16.518% |
| 2025-04-04 | 22.20 | 22.20 | 22.20 | 22.20 | -10.916% | 1,484 | -17.052% |
| 2025-04-01 | 24.92 | 24.92 | 24.92 | 24.92 | -3.983% | 642 | -26.106% |
| 2025-03-27 | 25.95 | 25.95 | 25.95 | 25.95 | -3.478% | 814 | -29.049% |
| 2025-03-18 | 26.89 | 26.89 | 26.89 | 26.89 | +3.622% | 200 | -31.516% |
| 2025-03-14 | 25.95 | 25.95 | 25.95 | 25.95 | +8.260% | 200 | -29.035% |
| 2025-03-03 | 23.97 | 23.97 | 23.97 | 23.97 | -4.616% | 200 | -23.174% |
| 2025-02-27 | 24.95 | 25.13 | 24.95 | 25.13 | +2.823% | 400 | -26.720% |
| 2025-02-25 | 24.79 | 24.79 | 24.44 | 24.44 | +0.164% | 300 | -24.651% |
| 2025-02-24 | 25.31 | 25.31 | 24.37 | 24.40 | -6.728% | 1,305 | -24.527% |
| 2025-02-21 | 26.16 | 26.16 | 26.16 | 26.16 | +4.265% | 200 | -29.605% |
| 2025-02-14 | 25.09 | 25.09 | 25.09 | 25.09 | +16.055% | 173 | -26.603% |
| 2024-12-13 | 21.62 | 21.62 | 21.62 | 21.62 | -2.685% | 2,688 | -14.819% |
| 2024-12-10 | 22.29 | 22.29 | 22.22 | 22.22 | -4.400% | 30,270 | -17.107% |
| 2024-11-07 | 23.24 | 23.24 | 23.24 | 23.24 | +30.396% | 731 | -20.755% |
| 2024-08-14 | 17.82 | 17.82 | 17.82 | 17.82 | -15.856% | 1,715 | +3.333% |
| 2024-05-22 | 21.18 | 21.18 | 21.18 | 21.18 | -0.593% | 1,450 | -13.051% |
| 2024-05-14 | 21.31 | 21.31 | 21.31 | 21.31 | +7.637% | 400 | -13.566% |
| 2024-04-26 | 19.79 | 19.79 | 19.79 | 19.79 | +7.310% | 3,020 | -6.966% |
| 2024-04-09 | 18.45 | 18.45 | 18.45 | 18.45 | +1.489% | 2,360 | -0.165% |
| 2024-03-15 | 18.19 | 18.19 | 18.18 | 18.18 | -1.959% | 1,300 | +1.322% |
| 2024-03-13 | 18.53 | 18.54 | 18.53 | 18.54 | +5.074% | 902 | -0.663% |
| 2024-03-11 | 17.64 | 17.64 | 17.64 | 17.64 | +4.397% | 310,000 | +4.377% |
| 2024-03-07 | 16.90 | 16.90 | 16.90 | 16.90 | -3.499% | 893 | +8.966% |
| 2024-03-04 | 17.47 | 17.51 | 17.47 | 17.51 | -1.563% | 1,994 | +5.153% |
| 2024-03-01 | 17.79 | 17.79 | 17.79 | 17.79 | +2.005% | 600 | +3.510% |
| 2024-02-21 | 17.44 | 17.44 | 17.44 | 17.44 | +8.289% | 174 | +5.585% |
| 2024-02-05 | 16.11 | 16.11 | 16.11 | 16.11 | +1.540% | 700 | +14.337% |
| 2024-02-02 | 15.86 | 15.86 | 15.86 | 15.86 | -2.962% | 60,000 | +16.097% |
| 2024-01-29 | 16.35 | 16.35 | 16.35 | 16.35 | +2.806% | 62,000 | +12.658% |
| 2024-01-22 | 15.90 | 15.90 | 15.90 | 15.90 | -2.503% | 79,000 | +15.819% |
| 2024-01-17 | 16.27 | 16.31 | 16.27 | 16.31 | -6.206% | 109,000 | +12.920% |
| 2024-01-11 | 17.39 | 17.39 | 17.39 | 17.39 | +0.873% | 580 | +5.912% |
| 2024-01-09 | 17.24 | 17.24 | 17.24 | 17.24 | -0.941% | 391 | +6.836% |
| 2024-01-08 | 17.40 | 17.40 | 17.40 | 17.40 | -4.396% | 1,450 | +5.831% |
| 2023-12-19 | 18.20 | 18.20 | 18.20 | 18.20 | -0.082% | 607 | +1.179% |
| 2023-12-12 | 18.10 | 18.22 | 18.10 | 18.22 | +0.668% | 12,130 | +1.095% |
| 2023-12-08 | 18.09 | 18.09 | 18.09 | 18.09 | -4.252% | 5,265 | +1.771% |
| 2023-11-22 | 18.90 | 18.90 | 18.90 | 18.90 | +3.007% | 970 | -2.557% |
| 2023-10-02 | 18.35 | 18.35 | 18.35 | 18.35 | +2.399% | 450 | +0.373% |
| 2023-09-21 | 17.92 | 17.92 | 17.92 | 17.92 | -5.359% | 1,372 | +2.781% |
| 2023-09-12 | 18.93 | 18.93 | 18.93 | 18.93 | -1.718% | 11,558 | -2.727% |
| 2023-08-30 | 19.26 | 19.26 | 19.26 | 19.26 | +4.445% | 2,126 | -4.398% |
| 2023-08-25 | 18.44 | 18.44 | 18.44 | 18.44 | -3.569% | 189 | -0.149% |
| 2023-08-11 | 19.13 | 19.13 | 19.13 | 19.13 | -10.108% | 170 | -3.712% |
| 2023-08-01 | 21.28 | 21.28 | 21.28 | 21.28 | +6.167% | 615 | -13.444% |
| 2023-07-25 | 20.04 | 20.04 | 20.04 | 20.04 | +2.089% | 321 | -8.107% |
| 2023-07-24 | 19.35 | 19.63 | 19.35 | 19.63 | +3.345% | 2,280 | -6.187% |
| 2023-07-18 | 19.07 | 19.07 | 18.99 | 18.99 | +3.283% | 1,305 | -3.049% |
| 2023-07-05 | 18.39 | 18.39 | 18.39 | 18.39 | -1.270% | 4,632 | +0.133% |
| 2023-06-27 | 18.63 | 18.63 | 18.63 | 18.63 | +0.040% | 2,630 | -1.139% |
| 2023-06-06 | 18.62 | 18.62 | 18.62 | 18.62 | +2.307% | 150 | -1.099% |
| 2023-06-02 | 18.20 | 18.20 | 18.20 | 18.20 | +4.618% | 136 | +1.183% |
| 2023-05-25 | 17.40 | 17.40 | 17.40 | 17.40 | -3.109% | 8,000 | +5.855% |
| 2023-05-03 | 17.95 | 17.95 | 17.95 | 17.95 | -3.051% | 1,788 | +2.564% |
| 2023-04-26 | 18.52 | 18.52 | 18.52 | 18.52 | -3.782% | 224 | -0.565% |
| 2023-03-17 | 19.25 | 19.25 | 19.25 | 19.25 | -1.139% | 200 | -4.326% |
| 2023-03-13 | 19.47 | 19.47 | 19.47 | 19.47 | -1.247% | 2,800 | -5.416% |
| 2023-02-28 | 19.72 | 19.72 | 19.72 | 19.72 | -7.603% | 1,005 | -6.596% |
| 2023-02-15 | 21.34 | 21.34 | 21.34 | 21.34 | -9.394% | 175 | -13.697% |
| 2023-02-01 | 23.55 | 23.55 | 23.55 | 23.55 | -1.513% | 4,632 | -21.804% |
| 2023-01-24 | 23.91 | 23.91 | 23.91 | 23.91 | +5.519% | 1,323 | -22.987% |
| 2023-01-04 | 22.66 | 22.66 | 22.66 | 22.66 | +11.704% | 7,300 | -18.737% |
| 2022-12-30 | 20.29 | 20.29 | 20.29 | 20.29 | -1.089% | 487 | -9.226% |
| 2022-12-29 | 20.51 | 20.51 | 20.51 | 20.51 | +24.639% | 4,030 | -10.214% |
| 2022-11-22 | 16.46 | 16.46 | 16.46 | 16.46 | +10.441% | 1,000 | +11.908% |
| 2022-11-08 | 14.90 | 14.90 | 14.90 | 14.90 | +2.055% | 12,101 | +23.593% |
| 2022-10-20 | 14.60 | 14.60 | 14.60 | 14.60 | -2.155% | 2,250 | +26.132% |
| 2022-10-14 | 14.92 | 14.92 | 14.92 | 14.92 | -22.687% | 685 | +23.415% |
| 2022-09-12 | 19.30 | 19.30 | 19.30 | 19.30 | 0.000% | 113 | -4.584% |
| 2022-09-09 | 19.30 | 19.30 | 19.30 | 19.30 | +5.753% | 3,581 | -4.584% |
| 2022-08-18 | 18.25 | 18.25 | 18.25 | 18.25 | -1.917% | 533 | +0.906% |
| 2022-08-01 | 18.68 | 18.68 | 18.61 | 18.61 | -7.521% | 15,300 | -1.028% |
| 2022-07-25 | 20.12 | 20.12 | 20.12 | 20.12 | -1.567% | 17,677 | -8.472% |
| 2022-07-12 | 20.44 | 20.44 | 20.44 | 20.44 | -7.422% | 2,700 | -9.907% |
| 2022-07-07 | 22.08 | 22.08 | 22.08 | 22.08 | +0.176% | 172 | -16.593% |
| 2022-06-30 | 22.04 | 22.04 | 22.04 | 22.04 | +4.483% | 13,231 | -16.446% |
| 2022-06-22 | 21.09 | 21.09 | 21.09 | 21.09 | -1.428% | 950 | -12.701% |
| 2022-06-10 | 21.10 | 21.40 | 21.10 | 21.40 | -0.446% | 13,813 | -13.947% |
| 2022-06-09 | 21.50 | 21.52 | 21.50 | 21.50 | +27.251% | 1,850 | -14.331% |
| 2022-05-24 | 16.80 | 16.89 | 16.74 | 16.89 | -6.316% | 26,200 | +9.015% |
| 2022-05-23 | 18.03 | 18.03 | 18.03 | 18.03 | +7.233% | 4,230 | +2.130% |
| 2022-05-10 | 16.82 | 16.82 | 16.82 | 16.82 | +3.498% | 38,490 | +9.516% |
| 2022-05-09 | 16.25 | 16.25 | 16.25 | 16.25 | -8.572% | 1,129 | +13.347% |
| 2022-04-28 | 17.77 | 17.77 | 17.77 | 17.77 | -15.377% | 4,276 | +3.631% |
| 2022-04-05 | 21.00 | 21.00 | 21.00 | 21.00 | -2.905% | 1,403 | -12.304% |
| 2022-04-04 | 21.63 | 21.63 | 21.63 | 21.63 | +12.524% | 1,555 | -14.851% |
| 2022-03-17 | 19.22 | 19.22 | 19.22 | 19.22 | -2.437% | 525 | -4.187% |
| 2022-03-16 | 19.19 | 19.70 | 19.02 | 19.70 | -7.512% | 2,796 | -6.521% |
| 2022-03-03 | 21.30 | 21.30 | 21.30 | 21.30 | -15.984% | 385 | -13.543% |
| 2022-02-16 | 25.35 | 25.35 | 25.35 | 25.35 | +3.237% | 210 | -27.362% |
| 2022-02-14 | 24.56 | 24.56 | 24.56 | 24.56 | +1.267% | 494 | -25.011% |
| 2022-02-02 | 24.78 | 24.86 | 24.25 | 24.25 | +1.075% | 25,330 | -24.061% |
| 2022-01-26 | 23.90 | 23.99 | 23.90 | 23.99 | +1.877% | 12,101 | -23.244% |
| 2022-01-25 | 23.55 | 23.55 | 23.55 | 23.55 | -6.250% | 1,939 | -21.803% |
| 2022-01-21 | 25.12 | 25.12 | 25.12 | 25.12 | -4.353% | 407 | -26.691% |
| 2022-01-20 | 26.26 | 26.26 | 26.26 | 26.26 | +6.307% | 1,901 | -29.882% |
| 2022-01-14 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 398 | -25.459% |