KPHO Historical Prices
NYSEARCA: KPHOKraneSharesFocused RegionETFUSD
22.07+0.093 (+0.42%)
At close: Oct 6, 12:24 PM ET · Delayed 15 min
KPHO price history
The price history for KraneShares Dragon Capital Growth of Vietnam Index (KPHO) on this page begins on December 1, 2025, when the stock closed at $24.99; it most recently closed at $22.11 on October 5, 2026. The highest price in this record is $26.42, reached on February 16, 2026; the latest close is 16.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
KPHO returns
1 week
-1.93%
1 month
-4.56%
3 months
-5.87%
6 months
-4.23%
Year to date
-10.98%
KPHO price return, excluding dividends.
KPHO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.11 | -11.41% |
| 2025* | 24.96 | -0.12% |
KPHO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.19 | 22.21 | 22.11 | 22.11 | -0.70% | |
| 22.29 | 22.29 | 22.26 | 22.27 | -0.01% | |
| 22.27 | 22.27 | 22.27 | 22.27 | -0.37% | |
| 22.37 | 22.37 | 22.35 | 22.35 | -0.50% | |
| 22.46 | 22.46 | 22.46 | 22.46 | -0.35% | |
| 22.54 | 22.54 | 22.54 | 22.54 | +0.08% | |
| 22.56 | 22.58 | 22.53 | 22.53 | -1.24% | |
| 22.81 | 22.81 | 22.81 | 22.81 | +0.55% | |
| 22.69 | 22.69 | 22.69 | 22.69 | 0.00% | |
| 22.77 | 22.80 | 22.68 | 22.69 | -1.12% | |
| 22.94 | 22.94 | 22.94 | 22.94 | -0.08% | |
| 22.99 | 22.99 | 22.96 | 22.96 | -0.46% | |
| 23.07 | 23.07 | 23.07 | 23.07 | -0.11% | |
| 23.09 | 23.09 | 23.09 | 23.09 | +1.60% | |
| 22.73 | 22.73 | 22.73 | 22.73 | -0.23% | |
| 22.87 | 22.87 | 22.78 | 22.78 | +1.14% | |
| 22.52 | 22.52 | 22.52 | 22.52 | -0.62% | |
| 22.71 | 22.71 | 22.66 | 22.66 | -2.24% | |
| 23.18 | 23.18 | 23.18 | 23.18 | +0.21% | |
| 23.14 | 23.14 | 23.14 | 23.14 | -0.13% | |
| 23.25 | 23.25 | 23.17 | 23.17 | -0.71% | |
| 23.33 | 23.33 | 23.33 | 23.33 | +1.24% | |
| 23.05 | 23.05 | 23.05 | 23.05 | -1.92% | |
| 23.50 | 23.50 | 23.50 | 23.50 | +0.50% | |
| 23.38 | 23.38 | 23.38 | 23.38 | -0.24% | |
| 23.44 | 23.44 | 23.44 | 23.44 | -0.15% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +0.18% | |
| 23.43 | 23.43 | 23.43 | 23.43 | +0.64% | |
| 23.28 | 23.28 | 23.28 | 23.28 | -0.05% | |
| 23.31 | 23.32 | 23.22 | 23.29 | -0.12% | |
| 23.32 | 23.32 | 23.32 | 23.32 | +0.44% | |
| 23.22 | 23.22 | 23.22 | 23.22 | +3.58% | |
| 22.41 | 22.41 | 22.41 | 22.41 | -0.79% | |
| 22.59 | 22.59 | 22.59 | 22.59 | +1.81% | |
| 22.19 | 22.19 | 22.19 | 22.19 | -0.52% | |
| 22.31 | 22.31 | 22.30 | 22.31 | -0.36% | |
| 22.39 | 22.39 | 22.39 | 22.39 | -2.31% | |
| 22.92 | 22.92 | 22.92 | 22.92 | -1.00% | |
| 23.17 | 23.17 | 23.15 | 23.15 | +1.93% | |
| 22.71 | 22.71 | 22.71 | 22.71 | -1.30% | |
| 23.02 | 23.02 | 23.01 | 23.01 | +2.66% | |
| 22.41 | 22.41 | 22.41 | 22.41 | +2.40% | |
| 21.92 | 21.92 | 21.89 | 21.89 | -0.78% | |
| 22.11 | 22.13 | 22.06 | 22.06 | -0.97% | |
| 22.13 | 22.28 | 22.13 | 22.28 | +0.51% | |
| 22.16 | 22.16 | 22.16 | 22.16 | +3.26% | |
| 21.46 | 21.46 | 21.46 | 21.46 | -1.31% | |
| 21.74 | 21.75 | 21.74 | 21.75 | +5.14% | |
| 20.88 | 20.88 | 20.68 | 20.68 | -0.88% | |
| 20.87 | 20.87 | 20.87 | 20.87 | +1.04% | |
| 20.65 | 20.65 | 20.65 | 20.65 | -1.91% | |
| 21.05 | 21.12 | 21.05 | 21.06 | -0.44% | |
| 21.15 | 21.15 | 21.15 | 21.15 | -0.28% | |
| 21.10 | 21.21 | 21.10 | 21.21 | -2.67% | |
| 21.69 | 21.79 | 21.69 | 21.79 | +0.36% | |
| 21.75 | 21.75 | 21.69 | 21.71 | -3.36% | |
| 22.49 | 22.49 | 22.47 | 22.47 | -0.20% | |
| 22.56 | 22.59 | 22.50 | 22.51 | -0.10% | |
| 22.54 | 22.54 | 22.54 | 22.54 | -1.12% | |
| 22.83 | 22.83 | 22.79 | 22.79 | +0.20% | |
| 22.83 | 22.85 | 22.75 | 22.75 | -2.23% | |
| 23.26 | 23.26 | 23.26 | 23.26 | -0.96% | |
| 23.46 | 23.49 | 23.38 | 23.49 | -0.92% | |
| 23.71 | 23.71 | 23.71 | 23.71 | +0.94% | |
| 23.49 | 23.49 | 23.49 | 23.49 | -0.42% | |
| 23.60 | 23.60 | 23.53 | 23.59 | -0.83% | |
| 23.79 | 23.79 | 23.79 | 23.79 | -0.66% | |
| 23.94 | 23.94 | 23.94 | 23.94 | +0.93% | |
| 23.63 | 23.73 | 23.63 | 23.72 | +0.00% | |
| 23.72 | 23.72 | 23.72 | 23.72 | +1.20% | |
| 23.47 | 23.47 | 23.44 | 23.44 | +0.63% | |
| 23.29 | 23.29 | 23.29 | 23.29 | -0.21% | |
| 23.34 | 23.34 | 23.34 | 23.34 | -0.54% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +0.29% | |
| 23.40 | 23.40 | 23.40 | 23.40 | -1.09% | |
| 23.60 | 23.66 | 23.56 | 23.66 | +0.83% | |
| 23.47 | 23.47 | 23.47 | 23.47 | -0.55% | |
| 23.60 | 23.60 | 23.60 | 23.60 | -0.20% | |
| 23.54 | 23.64 | 23.54 | 23.64 | +1.71% | |
| 23.23 | 23.25 | 23.23 | 23.25 | -0.27% | |
| 23.31 | 23.31 | 23.31 | 23.31 | +0.93% | |
| 23.09 | 23.09 | 23.09 | 23.09 | +0.12% | |
| 23.00 | 23.07 | 23.00 | 23.07 | -0.15% | |
| 23.16 | 23.18 | 23.10 | 23.10 | -0.50% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -2.43% | |
| 23.82 | 23.82 | 23.80 | 23.80 | +2.83% | |
| 23.23 | 23.25 | 23.07 | 23.14 | -0.12% | |
| 23.22 | 23.22 | 23.17 | 23.17 | -1.18% | |
| 23.44 | 23.44 | 23.44 | 23.44 | -0.36% | |
| 23.51 | 23.53 | 23.50 | 23.53 | -0.53% | |
| 23.65 | 23.65 | 23.65 | 23.65 | -1.26% | |
| 23.96 | 23.96 | 23.96 | 23.96 | -0.15% | |
| 23.99 | 23.99 | 23.99 | 23.99 | +1.52% | |
| 23.63 | 23.63 | 23.63 | 23.63 | -0.32% | |
| 23.72 | 23.72 | 23.65 | 23.71 | -0.57% | |
| 23.78 | 23.85 | 23.78 | 23.85 | -0.01% | |
| 23.85 | 23.85 | 23.85 | 23.85 | -1.46% | |
| 24.31 | 24.31 | 24.14 | 24.20 | -0.35% | |
| 24.36 | 24.36 | 24.27 | 24.29 | -1.28% | |
| 24.50 | 24.61 | 24.50 | 24.60 | +1.38% | |
| 24.18 | 24.27 | 24.18 | 24.27 | +0.10% | |
| 24.24 | 24.24 | 24.24 | 24.24 | -0.80% | |
| 24.41 | 24.44 | 24.41 | 24.44 | -1.04% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +1.17% | |
| 24.42 | 24.42 | 24.41 | 24.41 | -0.83% | |
| 24.37 | 24.61 | 24.37 | 24.61 | +1.96% | |
| 24.06 | 24.18 | 24.06 | 24.14 | +1.22% | |
| 24.00 | 24.04 | 23.85 | 23.85 | -0.89% | |
| 24.06 | 24.06 | 24.06 | 24.06 | -0.02% | |
| 24.07 | 24.07 | 24.07 | 24.07 | +0.17% | |
| 24.04 | 24.04 | 23.96 | 24.03 | +0.59% | |
| 23.88 | 23.88 | 23.85 | 23.88 | -1.74% | |
| 24.31 | 24.31 | 24.31 | 24.31 | -0.61% | |
| 24.46 | 24.46 | 24.46 | 24.46 | +0.16% | |
| 24.45 | 24.52 | 24.42 | 24.42 | -1.01% | |
| 24.58 | 24.67 | 24.56 | 24.67 | +1.21% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -1.52% | |
| 24.64 | 24.75 | 24.64 | 24.75 | -0.23% | |
| 24.32 | 24.90 | 24.32 | 24.80 | +3.16% | |
| 24.04 | 24.04 | 24.04 | 24.04 | -0.80% | |
| 24.21 | 24.24 | 24.19 | 24.24 | -0.10% | |
| 24.14 | 24.38 | 24.14 | 24.26 | +0.18% | |
| 24.03 | 24.22 | 24.03 | 24.22 | -0.15% | |
| 24.19 | 24.26 | 24.19 | 24.26 | -0.43% | |
| 24.02 | 24.37 | 24.02 | 24.36 | +0.07% | |
| 24.24 | 24.36 | 24.20 | 24.34 | +5.45% | |
| 23.02 | 23.09 | 22.08 | 23.09 | +0.51% | |
| 23.14 | 23.14 | 22.97 | 22.97 | -1.88% | |
| 23.40 | 23.53 | 23.40 | 23.41 | -1.27% | |
| 23.76 | 23.82 | 23.71 | 23.71 | -0.08% | |
| 23.50 | 23.73 | 23.41 | 23.73 | +2.60% | |
| 23.12 | 23.27 | 23.11 | 23.13 | +0.44% | |
| 23.20 | 23.20 | 23.01 | 23.03 | +1.19% | |
| 22.96 | 23.03 | 22.75 | 22.75 | -1.34% | |
| 23.06 | 23.06 | 23.06 | 23.06 | +2.41% | |
| 22.48 | 22.68 | 22.44 | 22.52 | -0.26% | |
| 22.60 | 22.77 | 22.58 | 22.58 | 0.00% | |
| 22.58 | 22.58 | 22.58 | 22.58 | -2.52% | |
| 23.12 | 23.17 | 23.12 | 23.16 | -0.12% | |
| 23.48 | 23.48 | 23.19 | 23.19 | -2.24% | |
| 24.05 | 24.05 | 23.72 | 23.72 | -0.19% | |
| 23.66 | 23.81 | 23.66 | 23.77 | +4.09% | |
| 23.00 | 23.00 | 22.83 | 22.83 | -0.80% | |
| 23.90 | 23.90 | 23.01 | 23.01 | -3.81% | |
| 24.15 | 24.16 | 23.91 | 23.93 | +1.81% | |
| 23.56 | 23.65 | 23.46 | 23.50 | -1.33% | |
| 22.91 | 23.82 | 22.80 | 23.82 | -0.71% | |
| 24.24 | 24.24 | 23.97 | 23.99 | -1.98% | |
| 24.75 | 24.79 | 24.27 | 24.47 | -2.93% | |
| 25.11 | 25.21 | 25.11 | 25.21 | -0.05% | |
| 25.24 | 25.24 | 25.03 | 25.22 | -1.94% | |
| 25.74 | 25.74 | 25.67 | 25.72 | -1.66% | |
| 26.27 | 26.38 | 26.15 | 26.15 | -0.10% | |
| 26.29 | 26.37 | 26.15 | 26.18 | -0.15% | |
| 26.24 | 26.27 | 26.16 | 26.22 | +0.31% | |
| 26.11 | 26.14 | 26.11 | 26.14 | +0.59% | |
| 26.17 | 26.25 | 25.99 | 25.99 | -1.15% | |
| 25.81 | 26.30 | 25.75 | 26.29 | +2.21% | |
| 25.78 | 25.86 | 25.72 | 25.72 | -0.05% | |
| 25.80 | 25.86 | 25.73 | 25.73 | -0.06% | |
| 25.82 | 26.42 | 25.68 | 25.75 | -0.35% | |
| 25.78 | 25.84 | 25.74 | 25.84 | +1.50% | |
| 25.67 | 25.70 | 25.46 | 25.46 | -0.68% | |
| 25.62 | 25.67 | 25.55 | 25.64 | +2.42% | |
| 25.16 | 25.18 | 24.99 | 25.03 | +0.21% | |
| 25.00 | 25.06 | 24.94 | 24.98 | -0.65% | |
| 25.15 | 25.22 | 25.12 | 25.14 | -0.02% | |
| 25.41 | 25.43 | 25.15 | 25.15 | -2.62% | |
| 26.04 | 26.07 | 25.81 | 25.82 | +1.24% | |
| 25.81 | 25.83 | 25.51 | 25.51 | -0.87% | |
| 25.76 | 25.81 | 25.72 | 25.73 | -1.15% | |
| 26.03 | 26.09 | 25.91 | 26.03 | +1.86% | |
| 25.67 | 25.67 | 25.43 | 25.56 | +0.89% | |
| 25.35 | 25.36 | 25.30 | 25.33 | -0.75% | |
| 25.36 | 25.55 | 25.36 | 25.52 | +0.75% | |
| 25.41 | 25.43 | 25.28 | 25.33 | -2.00% | |
| 25.72 | 25.86 | 25.72 | 25.85 | -1.46% | |
| 26.13 | 26.24 | 26.13 | 26.23 | +1.12% | |
| 25.93 | 26.04 | 25.88 | 25.94 | +0.14% | |
| 25.90 | 25.99 | 25.88 | 25.90 | +0.10% | |
| 25.78 | 25.88 | 25.78 | 25.88 | +0.50% | |
| 25.63 | 25.95 | 25.63 | 25.75 | -0.31% | |
| 25.77 | 25.85 | 25.77 | 25.83 | -0.58% | |
| 26.01 | 26.03 | 25.95 | 25.98 | -0.08% | |
| 25.88 | 26.03 | 25.80 | 26.00 | +3.51% | |
| 25.07 | 25.12 | 25.01 | 25.12 | -0.00% | |
| 25.07 | 25.19 | 25.07 | 25.12 | +0.37% | |
| 25.13 | 25.18 | 25.01 | 25.03 | +0.41% | |
| 24.77 | 24.93 | 24.77 | 24.93 | +0.84% | |
| 24.86 | 24.86 | 24.55 | 24.72 | -0.96% | |
| 24.77 | 24.97 | 24.77 | 24.96 | +0.49% | |
| 24.75 | 24.84 | 24.75 | 24.84 | -0.07% | |
| 24.78 | 24.88 | 24.78 | 24.85 | +0.94% | |
| 24.48 | 24.63 | 24.48 | 24.62 | +1.15% | |
| 24.34 | 24.34 | 24.34 | 24.34 | -1.49% | |
| 24.71 | 24.71 | 24.71 | 24.71 | -0.06% | |
| 24.53 | 24.73 | 24.53 | 24.73 | +0.69% | |
| 24.55 | 24.58 | 24.55 | 24.56 | +1.39% | |
| 24.04 | 24.23 | 24.04 | 24.22 | +0.61% | |
| 23.93 | 24.43 | 23.89 | 24.07 | +1.73% | |
| 23.88 | 23.88 | 23.66 | 23.66 | -1.09% | |
| 24.07 | 24.07 | 23.89 | 23.92 | +1.60% | |
| 23.70 | 23.70 | 23.54 | 23.54 | -1.38% | |
| 23.87 | 23.94 | 23.85 | 23.87 | -2.44% | |
| 24.41 | 24.47 | 24.41 | 24.47 | -0.43% | |
| 24.55 | 24.58 | 24.55 | 24.58 | -0.08% | |
| 24.63 | 24.65 | 24.58 | 24.60 | -0.36% | |
| 24.73 | 24.74 | 24.68 | 24.68 | -1.22% | |
| 25.01 | 25.10 | 24.99 | 24.99 | -1.14% | |
| 25.35 | 25.35 | 25.28 | 25.28 | — |