Skip to main content

KS Hang Seng Tech Index ETF (NY: KTEC )

11.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 11.60 11.67 11.56 11.56 17,123 +0.03(+0.25%)
Jun 11, 2024 11.63 11.77 11.46 11.53 4,434 -0.07(-0.63%)
Jun 10, 2024 11.60 11.64 11.56 11.61 7,039 +0.04(+0.31%)
Jun 07, 2024 11.63 11.65 11.54 11.57 9,478 -0.43(-3.59%)
Jun 06, 2024 12.02 12.10 11.92 12.00 9,079 +0.09(+0.77%)
Jun 05, 2024 11.84 11.97 11.84 11.91 2,465 +0.14(+1.19%)
Jun 04, 2024 11.81 11.83 11.72 11.77 2,957 +0.10(+0.88%)
Jun 03, 2024 11.80 11.80 11.59 11.67 1,502 +0.05(+0.40%)
May 31, 2024 11.55 11.64 11.53 11.62 13,411 -0.35(-2.92%)
May 30, 2024 11.75 11.99 11.75 11.97 9,804 +0.23(+1.96%)
May 29, 2024 11.68 11.74 11.68 11.74 2,316 -0.19(-1.59%)
May 28, 2024 11.94 12.00 11.93 11.93 10,402 -0.01(-0.12%)
May 24, 2024 11.89 12.00 11.79 11.94 23,881 -0.18(-1.45%)
May 23, 2024 12.40 12.40 12.10 12.12 13,960 -0.34(-2.73%)
May 22, 2024 12.55 12.61 12.45 12.46 2,907 -0.05(-0.40%)
May 21, 2024 12.68 12.68 12.45 12.51 21,402 -0.34(-2.68%)
May 20, 2024 12.93 12.96 12.81 12.85 6,149 -0.26(-2.00%)
May 17, 2024 13.04 13.18 12.92 13.12 10,968 +0.06(+0.48%)
May 16, 2024 12.79 13.10 12.73 13.05 20,351 +0.27(+2.10%)
May 15, 2024 12.86 12.86 12.74 12.79 3,667 +0.05(+0.36%)
May 14, 2024 12.85 12.85 12.66 12.74 7,633 -0.11(-0.86%)
May 13, 2024 12.59 12.89 12.59 12.85 34,959 +0.39(+3.13%)
May 10, 2024 12.55 12.57 12.40 12.46 13,177 -0.04(-0.32%)
May 09, 2024 12.50 12.53 12.44 12.50 20,089 +0.37(+3.01%)
May 08, 2024 12.07 12.15 12.07 12.13 4,613 -0.18(-1.42%)
May 07, 2024 12.40 12.40 12.26 12.31 17,184 -0.29(-2.27%)
May 06, 2024 12.68 12.68 12.54 12.60 9,499 -0.06(-0.51%)
May 03, 2024 12.60 12.67 12.45 12.66 29,514 +0.15(+1.17%)
May 02, 2024 12.07 12.60 12.07 12.51 19,529 +1.04(+9.10%)
May 01, 2024 11.30 11.56 11.30 11.47 13,003 +0.13(+1.17%)
Apr 30, 2024 11.44 11.47 11.33 11.34 11,588 -0.32(-2.73%)
Apr 29, 2024 11.58 11.68 11.53 11.66 10,979 +0.06(+0.51%)
Apr 26, 2024 11.53 11.70 11.52 11.60 16,600 +0.48(+4.29%)
Apr 25, 2024 10.89 11.12 10.89 11.12 1,429 +0.04(+0.35%)
Apr 24, 2024 11.11 11.11 11.06 11.08 10,818 +0.25(+2.31%)
Apr 23, 2024 10.76 10.85 10.76 10.83 2,776 +0.26(+2.42%)
Apr 22, 2024 10.47 10.59 10.46 10.57 6,012 +0.27(+2.64%)
Apr 19, 2024 10.33 10.38 10.28 10.30 2,241 -0.16(-1.55%)
Apr 18, 2024 10.46 10.47 10.46 10.47 676 +0.09(+0.82%)
Apr 17, 2024 10.34 10.38 10.34 10.38 822 -0.05(-0.48%)
Apr 16, 2024 10.43 10.43 10.31 10.43 6,277 -0.13(-1.28%)
Apr 15, 2024 10.71 10.71 10.56 10.56 2,524 +0.00(+0.02%)
Apr 12, 2024 10.74 10.75 10.56 10.56 7,883 -0.40(-3.62%)
Apr 11, 2024 10.99 10.99 10.89 10.96 2,020 +0.07(+0.68%)
Apr 10, 2024 10.90 10.96 10.85 10.89 6,636 -0.11(-1.04%)
Apr 09, 2024 10.91 11.00 10.88 11.00 3,323 +0.24(+2.19%)
Apr 08, 2024 10.79 10.84 10.76 10.76 1,812 +0.02(+0.16%)
Apr 05, 2024 10.72 10.76 10.72 10.75 2,828 -0.05(-0.51%)
Apr 04, 2024 10.96 10.96 10.78 10.80 1,380 -0.06(-0.51%)
Apr 03, 2024 10.82 10.86 10.75 10.86 9,411 -0.18(-1.66%)
Apr 02, 2024 11.06 11.11 11.04 11.04 53,664 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.