Skip to main content

KS Hang Seng Tech Index ETF (NY: KTEC )

10.91 +0.25 (+2.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.84 11.84 11.75 11.83 857 -0.01(-0.11%)
Nov 29, 2023 11.93 11.93 11.80 11.85 1,553 -0.34(-2.78%)
Nov 28, 2023 12.23 12.23 12.19 12.19 116 -0.08(-0.68%)
Nov 27, 2023 12.32 12.32 12.23 12.27 988 -0.13(-1.05%)
Nov 24, 2023 12.35 12.40 12.35 12.40 6,166 +0.09(+0.73%)
Nov 22, 2023 12.30 12.34 12.30 12.31 593 +0.05(+0.44%)
Nov 21, 2023 12.40 12.40 12.25 12.26 3,272 -0.35(-2.78%)
Nov 20, 2023 12.45 12.69 12.37 12.61 3,960 +0.27(+2.17%)
Nov 17, 2023 12.32 12.34 12.31 12.34 1,794 +0.18(+1.52%)
Nov 16, 2023 12.12 12.18 12.05 12.16 28,322 -0.68(-5.30%)
Nov 15, 2023 12.67 12.92 12.67 12.84 1,208 +0.33(+2.67%)
Nov 14, 2023 12.38 12.51 12.38 12.50 3,119 +0.28(+2.25%)
Nov 13, 2023 12.14 12.30 12.14 12.23 12,641 +0.32(+2.66%)
Nov 10, 2023 11.85 11.93 11.80 11.91 7,309 -0.10(-0.84%)
Nov 09, 2023 12.24 12.25 11.98 12.01 1,756 -0.26(-2.12%)
Nov 08, 2023 12.23 12.30 12.20 12.27 2,818 -0.02(-0.13%)
Nov 07, 2023 12.22 12.33 12.22 12.29 11,160 +0.00(+0.00%)
Nov 06, 2023 12.38 12.39 12.24 12.29 7,948 +0.21(+1.78%)
Nov 03, 2023 11.94 12.10 11.94 12.07 2,503 +0.40(+3.45%)
Nov 02, 2023 11.71 11.71 11.67 11.67 923 +0.23(+1.97%)
Nov 01, 2023 11.30 11.46 11.30 11.44 1,255 +0.09(+0.77%)
Oct 31, 2023 11.33 11.36 11.19 11.36 4,612 -0.26(-2.20%)
Oct 30, 2023 11.61 11.62 11.57 11.61 3,602 +0.29(+2.55%)
Oct 27, 2023 11.44 11.44 11.32 11.32 1,491 -0.02(-0.16%)
Oct 26, 2023 11.24 11.37 11.24 11.34 949 +0.09(+0.82%)
Oct 25, 2023 11.25 11.25 11.25 11.25 152 -0.28(-2.41%)
Oct 24, 2023 11.46 11.58 11.46 11.53 14,223 +0.42(+3.79%)
Oct 23, 2023 10.87 11.14 10.87 11.10 3,906 +0.12(+1.07%)
Oct 20, 2023 11.03 11.03 10.92 10.99 8,273 -0.23(-2.06%)
Oct 19, 2023 11.21 11.31 11.20 11.22 12,099 -0.07(-0.66%)
Oct 18, 2023 11.40 11.40 11.25 11.29 1,185 -0.34(-2.96%)
Oct 17, 2023 11.57 11.64 11.57 11.64 937 -0.19(-1.58%)
Oct 16, 2023 11.66 11.82 11.54 11.82 1,637 +0.07(+0.59%)
Oct 13, 2023 11.82 11.82 11.75 11.75 337 -0.07(-0.63%)
Oct 12, 2023 12.30 12.30 11.81 11.83 6,301 -0.40(-3.25%)
Oct 11, 2023 12.25 12.25 12.23 12.23 297 +0.13(+1.11%)
Oct 10, 2023 11.95 12.10 11.95 12.09 1,228 +0.41(+3.49%)
Oct 09, 2023 11.68 11.68 11.68 11.68 79 -0.12(-1.00%)
Oct 06, 2023 11.81 11.85 11.80 11.80 7,200 +0.28(+2.39%)
Oct 05, 2023 11.44 11.53 11.44 11.53 1,112 +0.02(+0.17%)
Oct 04, 2023 11.50 11.51 11.49 11.51 1,734 -0.06(-0.56%)
Oct 03, 2023 11.60 11.61 11.55 11.57 863 -0.18(-1.57%)
Oct 02, 2023 11.82 11.89 11.74 11.76 1,310 -0.11(-0.93%)
Sep 29, 2023 11.92 11.92 11.81 11.87 4,955 +0.24(+2.08%)
Sep 28, 2023 11.57 11.63 11.57 11.62 963 -0.03(-0.27%)
Sep 27, 2023 11.61 11.68 11.58 11.66 1,131 -0.02(-0.17%)
Sep 26, 2023 11.72 11.72 11.68 11.68 480 -0.18(-1.51%)
Sep 25, 2023 11.76 11.88 11.85 11.85 757 -0.26(-2.13%)
Sep 22, 2023 12.30 12.30 12.07 12.11 3,121 +0.44(+3.75%)
Sep 21, 2023 11.70 11.79 11.55 11.67 3,069 -0.29(-2.42%)
Sep 20, 2023 12.07 12.07 11.96 11.96 285 -0.15(-1.22%)
Sep 19, 2023 12.16 12.16 12.06 12.11 2,338 -0.11(-0.89%)
Sep 18, 2023 12.22 12.25 12.19 12.22 981 -0.12(-0.93%)
Sep 15, 2023 12.46 12.46 12.31 12.34 1,388 -0.14(-1.11%)
Sep 14, 2023 12.54 12.59 12.45 12.47 21,671 +0.10(+0.84%)
Sep 13, 2023 12.39 12.39 12.36 12.37 2,994 -0.02(-0.16%)
Sep 12, 2023 12.38 12.54 12.38 12.39 2,885 -0.00(-0.02%)
Sep 11, 2023 12.44 12.44 12.37 12.39 2,357 +0.21(+1.71%)
Sep 08, 2023 12.22 12.31 12.09 12.18 10,268 -0.03(-0.28%)
Sep 07, 2023 12.38 12.42 12.21 12.22 6,446 -0.56(-4.38%)
Sep 06, 2023 12.75 12.92 12.73 12.78 1,420 +0.01(+0.04%)
Sep 05, 2023 12.88 12.88 12.77 12.77 2,056 -0.42(-3.19%)
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.