KraneShares MSCI All China Index ETF (KALL)
NYSEARCA: KALL · Real-Time Price · USD
0.00
+0.0050 (0.02%)
May 9, 2025, 9:44 AM - Market open
KALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.15 | 22.16 | 22.15 | 22.15 | 22.15 | 2.31% | 565 |
| May 7, 2025 | 22.10 | 22.12 | 21.65 | 21.65 | 21.65 | -3.33% | 127,514 |
| May 6, 2025 | 22.44 | 22.44 | 22.40 | 22.40 | 22.40 | 0.67% | 699 |
| May 5, 2025 | 22.31 | 22.31 | 22.24 | 22.25 | 22.25 | -0.04% | 926 |
| May 2, 2025 | 22.13 | 22.26 | 22.13 | 22.26 | 22.26 | 3.01% | 443 |
| May 1, 2025 | 21.61 | 21.61 | 21.51 | 21.61 | 21.61 | -0.21% | 2,503 |
| Apr 30, 2025 | 21.63 | 21.65 | 21.54 | 21.65 | 21.65 | 0.38% | 5,746 |
| Apr 29, 2025 | 21.56 | 21.60 | 21.56 | 21.57 | 21.57 | -0.18% | 2,543 |
| Apr 28, 2025 | 21.60 | 21.65 | 21.60 | 21.61 | 21.61 | -0.16% | 766 |
| Apr 25, 2025 | 21.59 | 21.64 | 21.56 | 21.64 | 21.64 | -0.12% | 1,808 |
| Apr 24, 2025 | 21.62 | 21.67 | 21.62 | 21.67 | 21.67 | 0.57% | 357 |
| Apr 23, 2025 | 21.57 | 21.73 | 21.54 | 21.54 | 21.54 | 0.90% | 1,231 |
| Apr 22, 2025 | 21.26 | 21.40 | 21.26 | 21.35 | 21.35 | 2.07% | 1,059 |
| Apr 21, 2025 | 20.84 | 20.92 | 20.84 | 20.92 | 20.92 | 0.04% | 1,541 |
| Apr 17, 2025 | 20.98 | 20.98 | 20.91 | 20.91 | 20.91 | 0.29% | 1,199 |
| Apr 16, 2025 | 20.77 | 20.85 | 20.77 | 20.85 | 20.85 | -0.94% | 429 |
| Apr 15, 2025 | 21.10 | 21.10 | 21.03 | 21.05 | 21.05 | -0.63% | 615 |
| Apr 14, 2025 | 21.22 | 21.26 | 21.15 | 21.18 | 21.18 | 1.04% | 1,515 |
| Apr 11, 2025 | 20.70 | 20.98 | 20.70 | 20.96 | 20.96 | 2.80% | 410 |
| Apr 10, 2025 | 20.67 | 20.67 | 20.28 | 20.39 | 20.39 | 0.43% | 2,255 |
| Apr 9, 2025 | 19.87 | 20.44 | 19.76 | 20.30 | 20.30 | 5.42% | 2,725 |
| Apr 8, 2025 | 21.54 | 21.54 | 19.09 | 19.26 | 19.26 | -0.26% | 15,660 |
| Apr 7, 2025 | 19.47 | 20.33 | 19.23 | 19.31 | 19.31 | -8.18% | 73,548 |
| Apr 4, 2025 | 21.40 | 21.40 | 20.89 | 21.03 | 21.03 | -5.91% | 2,955 |
| Apr 3, 2025 | 22.08 | 22.36 | 22.06 | 22.35 | 22.35 | -0.77% | 2,227 |
| Apr 2, 2025 | 22.60 | 22.60 | 22.52 | 22.52 | 22.52 | -0.38% | 648 |
| Apr 1, 2025 | 22.60 | 22.64 | 22.57 | 22.61 | 22.61 | -0.39% | 2,270 |
| Mar 31, 2025 | 22.45 | 22.70 | 22.45 | 22.70 | 22.70 | -0.28% | 1,387 |
| Mar 28, 2025 | 22.78 | 22.78 | 22.76 | 22.76 | 22.76 | -1.96% | 587 |
| Mar 27, 2025 | 23.24 | 23.28 | 23.21 | 23.22 | 23.22 | 1.30% | 2,109 |
| Mar 26, 2025 | 22.96 | 23.05 | 22.87 | 22.92 | 22.92 | -0.18% | 2,126 |
| Mar 25, 2025 | 23.02 | 23.15 | 22.96 | 22.96 | 22.96 | -0.39% | 2,836 |
| Mar 24, 2025 | 23.15 | 23.15 | 23.04 | 23.05 | 23.05 | 0.18% | 1,321 |
| Mar 21, 2025 | 22.98 | 23.04 | 22.96 | 23.01 | 23.01 | -1.52% | 2,610 |
| Mar 20, 2025 | 23.35 | 23.46 | 23.35 | 23.36 | 23.36 | -2.57% | 1,407 |
| Mar 19, 2025 | 23.98 | 23.99 | 23.98 | 23.98 | 23.98 | -0.12% | 773 |
| Mar 18, 2025 | 24.13 | 24.13 | 23.96 | 24.01 | 24.01 | -0.11% | 3,362 |
| Mar 17, 2025 | 23.58 | 24.03 | 23.58 | 24.03 | 24.03 | 1.45% | 1,879 |
| Mar 14, 2025 | 23.63 | 23.69 | 23.57 | 23.69 | 23.69 | 3.01% | 1,013 |
| Mar 13, 2025 | 22.75 | 23.04 | 22.75 | 23.00 | 23.00 | 0.38% | 2,017 |
| Mar 12, 2025 | 22.90 | 22.93 | 22.80 | 22.91 | 22.91 | -0.42% | 1,593 |
| Mar 11, 2025 | 23.08 | 23.08 | 22.89 | 23.01 | 23.01 | 1.79% | 4,647 |
| Mar 10, 2025 | 22.79 | 22.79 | 22.57 | 22.60 | 22.60 | -2.36% | 4,721 |
| Mar 7, 2025 | 23.14 | 23.34 | 23.09 | 23.15 | 23.15 | -0.01% | 4,884 |
| Mar 6, 2025 | 23.25 | 23.29 | 23.09 | 23.15 | 23.15 | 0.52% | 11,077 |
| Mar 5, 2025 | 22.57 | 23.03 | 22.57 | 23.03 | 23.03 | 3.69% | 707 |
| Mar 4, 2025 | 22.04 | 22.21 | 22.04 | 22.21 | 22.21 | 1.21% | 267 |
| Mar 3, 2025 | 22.23 | 22.27 | 21.93 | 21.94 | 21.94 | -1.11% | 1,267 |
| Feb 28, 2025 | 22.14 | 22.19 | 22.14 | 22.19 | 22.19 | -2.02% | 569 |
| Feb 27, 2025 | 22.73 | 22.77 | 22.64 | 22.65 | 22.65 | -0.41% | 1,006 |