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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 21.86 | 21.86 | 21.66 | 21.78 | 21.78 | -0.81% | 10,940 |
Oct 23, 2024 | 22.15 | 22.15 | 21.92 | 21.96 | 21.96 | -0.65% | 11,803 |
Oct 22, 2024 | 22.05 | 22.14 | 22.05 | 22.10 | 22.10 | 1.21% | 2,778 |
Oct 21, 2024 | 21.91 | 21.91 | 21.83 | 21.84 | 21.84 | -1.17% | 5,107 |
Oct 18, 2024 | 22.18 | 22.24 | 22.04 | 22.10 | 22.10 | 4.30% | 7,154 |
Oct 17, 2024 | 21.24 | 21.24 | 21.04 | 21.19 | 21.19 | -2.82% | 4,698 |
Oct 16, 2024 | 21.75 | 21.89 | 21.73 | 21.80 | 21.80 | 1.40% | 4,211 |
Oct 15, 2024 | 22.04 | 22.11 | 21.41 | 21.50 | 21.50 | -5.09% | 46,412 |
Oct 14, 2024 | 22.72 | 23.13 | 22.61 | 22.65 | 22.65 | -2.16% | 3,611 |
Oct 11, 2024 | 22.57 | 23.23 | 22.57 | 23.15 | 23.15 | 0.14% | 2,782 |
Oct 10, 2024 | 23.08 | 23.21 | 22.85 | 23.12 | 23.12 | 0.92% | 4,513 |
Oct 9, 2024 | 22.37 | 22.96 | 22.37 | 22.91 | 22.91 | -2.81% | 19,756 |
Oct 8, 2024 | 23.72 | 24.06 | 23.15 | 23.57 | 23.57 | -13.53% | 45,336 |
Oct 7, 2024 | 26.52 | 28.00 | 26.11 | 27.26 | 27.26 | 6.48% | 122,065 |
Oct 4, 2024 | 25.33 | 25.64 | 25.20 | 25.60 | 25.60 | 4.22% | 28,056 |
Oct 3, 2024 | 24.51 | 24.91 | 24.44 | 24.57 | 24.57 | -2.76% | 11,735 |
Oct 2, 2024 | 25.00 | 25.26 | 24.69 | 25.26 | 25.26 | 7.09% | 19,799 |
Oct 1, 2024 | 22.74 | 23.59 | 22.65 | 23.59 | 23.59 | 4.33% | 34,891 |
Sep 30, 2024 | 23.09 | 23.09 | 22.61 | 22.61 | 22.61 | 1.08% | 11,459 |
Sep 27, 2024 | 22.34 | 22.62 | 22.28 | 22.37 | 22.37 | 1.58% | 16,706 |
Sep 26, 2024 | 21.83 | 22.04 | 21.67 | 22.02 | 22.02 | 9.40% | 18,658 |
Sep 25, 2024 | 20.15 | 20.27 | 20.13 | 20.13 | 20.13 | -2.25% | 1,707 |
Sep 24, 2024 | 20.18 | 20.59 | 20.13 | 20.59 | 20.59 | 8.67% | 1,926 |
Sep 23, 2024 | 18.88 | 19.00 | 18.88 | 18.95 | 18.95 | 1.41% | 762 |
Sep 20, 2024 | 18.75 | 18.75 | 18.69 | 18.69 | 18.69 | 0.11% | 400 |
Sep 19, 2024 | 18.47 | 18.69 | 18.46 | 18.66 | 18.66 | 3.36% | 4,040 |
Sep 18, 2024 | 18.19 | 18.21 | 18.06 | 18.06 | 18.06 | -0.26% | 260 |
Sep 17, 2024 | 18.13 | 18.21 | 18.11 | 18.11 | 18.11 | 0.67% | 442 |
Sep 16, 2024 | 18.03 | 18.03 | 17.95 | 17.98 | 17.98 | 0.64% | 909 |
Sep 13, 2024 | 17.94 | 17.95 | 17.86 | 17.87 | 17.87 | -0.15% | 5,014 |
Sep 12, 2024 | 17.86 | 17.90 | 17.86 | 17.90 | 17.90 | -0.25% | 106 |
Sep 11, 2024 | 17.93 | 17.97 | 17.92 | 17.94 | 17.94 | 0.25% | 5,197 |
Sep 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.53% | 141 |
Sep 9, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.56% | 348 |
Sep 6, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.06% | 223 |
Sep 5, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.17% | 123 |
Sep 4, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.40% | 123 |
Sep 3, 2024 | 18.29 | 18.33 | 18.26 | 18.33 | 18.33 | -1.31% | 634 |
Aug 30, 2024 | 18.57 | 18.57 | 18.56 | 18.57 | 18.57 | 0.94% | 291 |
Aug 29, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.73% | 17 |
Aug 28, 2024 | 18.28 | 18.28 | 18.26 | 18.27 | 18.27 | -1.58% | 388 |
Aug 27, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 0.29% | 201 |
Aug 26, 2024 | 18.48 | 18.51 | 18.48 | 18.51 | 18.51 | -1.37% | 552 |
Aug 23, 2024 | 18.71 | 18.76 | 18.71 | 18.76 | 18.76 | 1.21% | 547 |
Aug 22, 2024 | 18.52 | 18.54 | 18.51 | 18.54 | 18.54 | -0.65% | 626 |
Aug 21, 2024 | 18.68 | 18.68 | 18.66 | 18.66 | 18.66 | 0.57% | 119 |
Aug 20, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.83% | 31 |
Aug 19, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.67% | 8 |
Aug 16, 2024 | 18.75 | 18.78 | 18.75 | 18.78 | 18.78 | 1.16% | 105 |
Aug 15, 2024 | 18.63 | 18.63 | 18.56 | 18.56 | 18.56 | 1.14% | 925 |
Aug 14, 2024 | 18.50 | 18.50 | 18.31 | 18.35 | 18.35 | -1.58% | 458 |
Aug 13, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.58% | 108 |
Aug 12, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.75% | 34 |
Aug 9, 2024 | 18.43 | 18.43 | 18.37 | 18.40 | 18.40 | -0.42% | 1,416 |
Aug 8, 2024 | 18.39 | 18.48 | 18.37 | 18.48 | 18.48 | 1.70% | 490 |
Aug 7, 2024 | 18.36 | 18.36 | 18.17 | 18.17 | 18.17 | 0.06% | 663 |
Aug 6, 2024 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | -0.50% | 474 |
Aug 5, 2024 | 18.13 | 18.25 | 18.13 | 18.25 | 18.25 | -0.38% | 2,708 |
Aug 2, 2024 | 18.26 | 18.32 | 18.26 | 18.32 | 18.32 | -0.02% | 315 |
Aug 1, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.46% | 21 |
Jul 31, 2024 | 18.63 | 18.63 | 18.60 | 18.60 | 18.60 | 1.96% | 120 |
Jul 30, 2024 | 18.24 | 18.24 | 18.21 | 18.24 | 18.24 | -0.80% | 309 |
Jul 29, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.39% | 6 |
Jul 26, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.29% | 56 |
Jul 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.86% | 230 |
Jul 24, 2024 | 18.71 | 18.71 | 18.56 | 18.56 | 18.56 | -0.59% | 1,150 |
Jul 23, 2024 | 18.70 | 18.70 | 18.67 | 18.67 | 18.67 | -1.74% | 121 |
Jul 22, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.82% | 170 |
Jul 19, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.26% | 368 |
Jul 18, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.49% | 13 |
Jul 17, 2024 | 19.07 | 19.07 | 18.99 | 18.99 | 18.99 | -0.34% | 220 |
Jul 16, 2024 | 19.03 | 19.09 | 19.03 | 19.06 | 19.06 | 0.04% | 570 |
Jul 15, 2024 | 19.06 | 19.08 | 19.02 | 19.05 | 19.05 | -1.21% | 578 |
Jul 12, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.50% | 85 |
Jul 11, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.88% | 2,517 |
Jul 10, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.34% | 8 |
Jul 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.17% | 75 |
Jul 8, 2024 | 18.69 | 18.70 | 18.68 | 18.68 | 18.68 | -0.63% | 624 |
Jul 5, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.74% | 1,740 |
Jul 3, 2024 | 19.16 | 19.16 | 19.13 | 19.13 | 19.13 | 1.10% | 213 |
Jul 2, 2024 | 18.91 | 18.92 | 18.91 | 18.92 | 18.92 | 0.68% | 141 |
Jul 1, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.48% | 40 |
Jun 28, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.22% | 30 |
Jun 27, 2024 | 18.69 | 18.69 | 18.67 | 18.67 | 18.67 | -1.69% | 496 |
Jun 26, 2024 | 18.96 | 18.99 | 18.94 | 18.99 | 18.99 | 0.14% | 1,130 |
Jun 25, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.78% | 16 |
Jun 24, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.72% | 33 |
Jun 21, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.88% | 6 |
Jun 20, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.36% | 2 |
Jun 18, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.08% | 5 |
Jun 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.33% | 53 |
Jun 14, 2024 | 19.10 | 19.16 | 19.10 | 19.13 | 19.13 | -0.28% | 1,348 |
Jun 13, 2024 | 19.34 | 19.34 | 19.19 | 19.19 | 19.19 | -0.57% | 2,619 |
Jun 12, 2024 | 19.27 | 19.36 | 19.27 | 19.30 | 19.30 | 0.45% | 8,187 |
Jun 11, 2024 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | -1.13% | 2,021 |
Jun 10, 2024 | 19.27 | 19.43 | 19.27 | 19.43 | 19.43 | 0.50% | 3,037 |
Jun 7, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.47% | 6 |
Jun 6, 2024 | 19.58 | 19.62 | 19.58 | 19.62 | 19.62 | 0.11% | 5,371 |
Jun 5, 2024 | 19.57 | 19.60 | 19.57 | 19.60 | 19.60 | 0.29% | 1,206 |
Jun 4, 2024 | 19.56 | 19.56 | 19.55 | 19.55 | 19.55 | 0.78% | 333 |