Skip to main content
KraneShares MSCI All China Index ETF (KALL)
NYSEARCA: KALL · Real-Time Price · USD
21.85
+0.07 (0.32%)
Oct 25, 2024, 4:00 PM EDT - Market closed

KALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202421.8621.8621.6621.7821.78-0.81%10,940
Oct 23, 202422.1522.1521.9221.9621.96-0.65%11,803
Oct 22, 202422.0522.1422.0522.1022.101.21%2,778
Oct 21, 202421.9121.9121.8321.8421.84-1.17%5,107
Oct 18, 202422.1822.2422.0422.1022.104.30%7,154
Oct 17, 202421.2421.2421.0421.1921.19-2.82%4,698
Oct 16, 202421.7521.8921.7321.8021.801.40%4,211
Oct 15, 202422.0422.1121.4121.5021.50-5.09%46,412
Oct 14, 202422.7223.1322.6122.6522.65-2.16%3,611
Oct 11, 202422.5723.2322.5723.1523.150.14%2,782
Oct 10, 202423.0823.2122.8523.1223.120.92%4,513
Oct 9, 202422.3722.9622.3722.9122.91-2.81%19,756
Oct 8, 202423.7224.0623.1523.5723.57-13.53%45,336
Oct 7, 202426.5228.0026.1127.2627.266.48%122,065
Oct 4, 202425.3325.6425.2025.6025.604.22%28,056
Oct 3, 202424.5124.9124.4424.5724.57-2.76%11,735
Oct 2, 202425.0025.2624.6925.2625.267.09%19,799
Oct 1, 202422.7423.5922.6523.5923.594.33%34,891
Sep 30, 202423.0923.0922.6122.6122.611.08%11,459
Sep 27, 202422.3422.6222.2822.3722.371.58%16,706
Sep 26, 202421.8322.0421.6722.0222.029.40%18,658
Sep 25, 202420.1520.2720.1320.1320.13-2.25%1,707
Sep 24, 202420.1820.5920.1320.5920.598.67%1,926
Sep 23, 202418.8819.0018.8818.9518.951.41%762
Sep 20, 202418.7518.7518.6918.6918.690.11%400
Sep 19, 202418.4718.6918.4618.6618.663.36%4,040
Sep 18, 202418.1918.2118.0618.0618.06-0.26%260
Sep 17, 202418.1318.2118.1118.1118.110.67%442
Sep 16, 202418.0318.0317.9517.9817.980.64%909
Sep 13, 202417.9417.9517.8617.8717.87-0.15%5,014
Sep 12, 202417.8617.9017.8617.9017.90-0.25%106
Sep 11, 202417.9317.9717.9217.9417.940.25%5,197
Sep 10, 202417.9017.9017.9017.9017.90-0.53%141
Sep 9, 202417.9917.9917.9917.9917.99-0.56%348
Sep 6, 202418.0918.0918.0918.0918.09-1.06%223
Sep 5, 202418.2918.2918.2918.2918.290.17%123
Sep 4, 202418.2618.2618.2618.2618.26-0.40%123
Sep 3, 202418.2918.3318.2618.3318.33-1.31%634
Aug 30, 202418.5718.5718.5618.5718.570.94%291
Aug 29, 202418.4018.4018.4018.4018.400.73%17
Aug 28, 202418.2818.2818.2618.2718.27-1.58%388
Aug 27, 202418.5718.5718.5618.5618.560.29%201
Aug 26, 202418.4818.5118.4818.5118.51-1.37%552
Aug 23, 202418.7118.7618.7118.7618.761.21%547
Aug 22, 202418.5218.5418.5118.5418.54-0.65%626
Aug 21, 202418.6818.6818.6618.6618.660.57%119
Aug 20, 202418.5618.5618.5618.5618.56-1.83%31
Aug 19, 202418.9018.9018.9018.9018.900.67%8
Aug 16, 202418.7518.7818.7518.7818.781.16%105
Aug 15, 202418.6318.6318.5618.5618.561.14%925
Aug 14, 202418.5018.5018.3118.3518.35-1.58%458
Aug 13, 202418.6518.6518.6518.6518.650.58%108
Aug 12, 202418.5418.5418.5418.5418.540.75%34
Aug 9, 202418.4318.4318.3718.4018.40-0.42%1,416
Aug 8, 202418.3918.4818.3718.4818.481.70%490
Aug 7, 202418.3618.3618.1718.1718.170.06%663
Aug 6, 202418.2018.2018.1618.1618.16-0.50%474
Aug 5, 202418.1318.2518.1318.2518.25-0.38%2,708
Aug 2, 202418.2618.3218.2618.3218.32-0.02%315
Aug 1, 202418.3318.3318.3318.3318.33-1.46%21
Jul 31, 202418.6318.6318.6018.6018.601.96%120
Jul 30, 202418.2418.2418.2118.2418.24-0.80%309
Jul 29, 202418.3918.3918.3918.3918.39-0.39%6
Jul 26, 202418.4618.4618.4618.4618.460.29%56
Jul 25, 202418.4018.4018.4018.4018.40-0.86%230
Jul 24, 202418.7118.7118.5618.5618.56-0.59%1,150
Jul 23, 202418.7018.7018.6718.6718.67-1.74%121
Jul 22, 202419.0119.0119.0119.0119.010.82%170
Jul 19, 202418.8518.8518.8518.8518.85-0.26%368
Jul 18, 202418.9018.9018.9018.9018.90-0.49%13
Jul 17, 202419.0719.0718.9918.9918.99-0.34%220
Jul 16, 202419.0319.0919.0319.0619.060.04%570
Jul 15, 202419.0619.0819.0219.0519.05-1.21%578
Jul 12, 202419.2919.2919.2919.2919.290.50%85
Jul 11, 202419.1919.1919.1919.1919.191.88%2,517
Jul 10, 202418.8418.8418.8418.8418.84-0.34%8
Jul 9, 202418.9018.9018.9018.9018.901.17%75
Jul 8, 202418.6918.7018.6818.6818.68-0.63%624
Jul 5, 202418.8018.8018.8018.8018.80-1.74%1,740
Jul 3, 202419.1619.1619.1319.1319.131.10%213
Jul 2, 202418.9118.9218.9118.9218.920.68%141
Jul 1, 202418.8018.8018.8018.8018.800.48%40
Jun 28, 202418.7118.7118.7118.7118.710.22%30
Jun 27, 202418.6918.6918.6718.6718.67-1.69%496
Jun 26, 202418.9618.9918.9418.9918.990.14%1,130
Jun 25, 202418.9618.9618.9618.9618.96-0.78%16
Jun 24, 202419.1119.1119.1119.1119.110.72%33
Jun 21, 202418.9718.9718.9718.9718.97-0.88%6
Jun 20, 202419.1419.1419.1419.1419.14-0.36%2
Jun 18, 202419.2119.2119.2119.2119.210.08%5
Jun 17, 202419.2019.2019.2019.2019.200.33%53
Jun 14, 202419.1019.1619.1019.1319.13-0.28%1,348
Jun 13, 202419.3419.3419.1919.1919.19-0.57%2,619
Jun 12, 202419.2719.3619.2719.3019.300.45%8,187
Jun 11, 202419.2519.2519.2119.2119.21-1.13%2,021
Jun 10, 202419.2719.4319.2719.4319.430.50%3,037
Jun 7, 202419.3319.3319.3319.3319.33-1.47%6
Jun 6, 202419.5819.6219.5819.6219.620.11%5,371
Jun 5, 202419.5719.6019.5719.6019.600.29%1,206
Jun 4, 202419.5619.5619.5519.5519.550.78%333