Skip to main content
KraneShares MSCI All China Index ETF (KALL)
NYSEARCA: KALL · Real-Time Price · USD
20.05
+0.27 (1.35%)
At close: Jan 17, 2025, 9:42 AM
20.11
+0.06 (0.31%)
After-hours: Jan 17, 2025, 8:00 PM EST

KALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.0520.1120.0520.1120.111.67%333
Jan 16, 202519.7819.8019.7719.7819.78-0.04%800
Jan 15, 202519.8319.8319.7319.7919.790.45%818
Jan 14, 202519.7119.7119.7019.7019.702.29%244
Jan 13, 202519.2619.2619.2619.2619.260.47%401
Jan 10, 202519.2019.2519.1719.1719.17-2.72%1,209
Jan 8, 202519.5719.7319.5719.7119.71-0.47%929
Jan 7, 202519.8819.9119.7919.8019.80-0.26%5,431
Jan 6, 202520.0520.0519.8519.8519.85-1.35%4,978
Jan 3, 202520.0920.1220.0820.1220.120.31%805
Jan 2, 202520.1420.1520.0620.0620.06-2.29%2,268
Dec 31, 202420.5420.6120.5320.5320.53-0.96%7,545
Dec 30, 202420.7320.7320.7320.7320.73-0.68%130
Dec 27, 202420.8420.9120.8420.8720.87-0.51%985
Dec 26, 202420.9920.9920.9820.9820.980.20%1,364
Dec 24, 202420.9720.9720.9420.9420.940.87%1,219
Dec 23, 202420.5920.7520.5920.7520.750.48%841
Dec 20, 202420.6120.7020.6120.6620.660.33%1,310
Dec 19, 202420.6320.6320.5920.5920.590.62%1,120
Dec 18, 202420.5620.7720.4620.4620.46-1.58%2,220
Dec 17, 202420.6320.7920.6320.7920.79-0.93%742
Dec 16, 202421.0821.0920.9720.9920.51-1.20%1,882
Dec 13, 202421.2521.3321.1921.2420.76-1.56%1,651
Dec 12, 202421.6821.6821.5621.5821.090.49%559
Dec 11, 202421.4621.4721.3821.4720.99-0.80%1,926
Dec 10, 202421.6721.6921.6421.6421.16-4.61%1,386
Dec 9, 202422.7723.0022.6622.6922.187.64%3,299
Dec 6, 202421.1621.1821.0821.0820.610.67%7,493
Dec 5, 202420.9020.9420.8920.9420.470.60%4,107
Dec 4, 202420.9620.9620.7920.8220.35-0.89%3,790
Dec 3, 202420.9921.0520.9521.0020.530.39%2,192
Dec 2, 202420.8920.9220.8720.9220.45-0.05%4,601
Nov 29, 202420.7520.9320.7520.9320.460.10%1,345
Nov 27, 202420.8720.9220.8720.9120.442.51%756
Nov 26, 202420.4820.4820.3720.4019.94-0.40%2,837
Nov 25, 202420.4020.4920.4020.4820.02-0.05%4,333
Nov 22, 202420.5320.5520.4520.4920.03-2.83%6,731
Nov 21, 202421.0421.0921.0421.0920.61-0.28%765
Nov 20, 202421.1921.1921.1221.1520.670.26%1,853
Nov 19, 202421.0821.1221.0821.0920.62-0.55%1,352
Nov 18, 202421.1321.2121.1321.2120.731.19%1,157
Nov 15, 202421.0121.0120.9220.9620.49-0.19%2,344
Nov 14, 202421.1221.1220.9821.0020.53-1.08%1,309
Nov 13, 202421.4521.4521.2021.2320.75-0.12%3,267
Nov 12, 202421.3821.3821.2021.2620.78-2.71%7,726
Nov 11, 202421.8321.8521.8121.8521.360.40%2,219
Nov 8, 202421.9021.9021.6221.7621.27-5.49%6,918
Nov 7, 202422.8823.0722.8823.0322.515.24%1,777
Nov 6, 202421.7321.9721.6621.8821.39-2.50%7,581
Nov 5, 202422.5222.5622.4022.4421.942.23%10,260
Nov 4, 202422.0422.0421.9521.9521.461.05%565
Nov 1, 202421.8921.8921.7221.7221.240.37%783
Oct 31, 202421.5721.6421.5221.6421.16-0.46%2,220
Oct 30, 202421.5321.7421.5321.7421.26-0.79%1,231
Oct 29, 202422.2022.2021.9221.9221.42-1.02%1,436
Oct 28, 202422.0122.1822.0122.1421.651.34%595
Oct 25, 202421.7821.8921.7821.8521.360.32%1,600
Oct 24, 202421.8621.8621.6621.7821.29-0.81%10,940
Oct 23, 202422.1522.1521.9221.9621.47-0.65%11,803
Oct 22, 202422.0522.1422.0522.1021.601.21%2,778
Oct 21, 202421.9121.9121.8321.8421.35-1.17%5,107
Oct 18, 202422.1822.2422.0422.1021.604.30%7,154
Oct 17, 202421.2421.2421.0421.1920.71-2.82%4,698
Oct 16, 202421.7521.8921.7321.8021.311.40%4,211
Oct 15, 202422.0422.1121.4121.5021.02-5.09%46,412
Oct 14, 202422.7223.1322.6122.6522.14-2.16%3,611
Oct 11, 202422.5723.2322.5723.1522.630.14%2,782
Oct 10, 202423.0823.2122.8523.1222.600.92%4,513
Oct 9, 202422.3722.9622.3722.9122.40-2.81%19,756
Oct 8, 202423.7224.0623.1523.5723.04-13.53%45,336
Oct 7, 202426.5228.0026.1127.2626.656.48%122,065
Oct 4, 202425.3325.6425.2025.6025.034.22%28,056
Oct 3, 202424.5124.9124.4424.5724.01-2.76%11,735
Oct 2, 202425.0025.2624.6925.2624.707.09%19,799
Oct 1, 202422.7423.5922.6523.5923.064.33%34,891
Sep 30, 202423.0923.0922.6122.6122.101.08%11,459
Sep 27, 202422.3422.6222.2822.3721.871.58%16,706
Sep 26, 202421.8322.0421.6722.0221.539.40%18,658
Sep 25, 202420.1520.2720.1320.1319.68-2.25%1,707
Sep 24, 202420.1820.5920.1320.5920.138.67%1,926
Sep 23, 202418.8819.0018.8818.9518.521.41%762
Sep 20, 202418.7518.7518.6918.6918.270.11%400
Sep 19, 202418.4718.6918.4618.6618.253.36%4,040
Sep 18, 202418.1918.2118.0618.0617.65-0.26%260
Sep 17, 202418.1318.2118.1118.1117.700.67%442
Sep 16, 202418.0318.0317.9517.9817.580.64%909
Sep 13, 202417.9417.9517.8617.8717.47-0.15%5,014
Sep 12, 202417.8617.9017.8617.9017.49-0.25%106
Sep 11, 202417.9317.9717.9217.9417.540.25%5,197
Sep 10, 202417.9017.9017.9017.9017.49-0.53%141
Sep 9, 202417.9917.9917.9917.9917.59-0.56%348
Sep 6, 202418.0918.0918.0918.0917.69-1.06%223
Sep 5, 202418.2918.2918.2918.2917.880.17%123
Sep 4, 202418.2618.2618.2618.2617.85-0.40%123
Sep 3, 202418.2918.3318.2618.3317.92-1.31%634
Aug 30, 202418.5718.5718.5618.5718.160.94%291
Aug 29, 202418.4018.4018.4018.4017.990.73%17
Aug 28, 202418.2818.2818.2618.2717.86-1.58%388
Aug 27, 202418.5718.5718.5618.5618.140.29%201
Aug 26, 202418.4818.5118.4818.5118.09-1.37%552