KraneShares MSCI All China Index ETF (KALL)
NYSEARCA: KALL · Real-Time Price · USD
22.68
-0.08 (-0.36%)
Mar 31, 2025, 3:06 PM EDT - Market open
KALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 22.82 | 22.85 | 22.73 | 22.74 | 22.74 | 1.72% | 3,269 |
| Feb 25, 2025 | 22.40 | 22.43 | 22.30 | 22.36 | 22.36 | 0.53% | 5,608 |
| Feb 24, 2025 | 22.58 | 22.61 | 22.24 | 22.24 | 22.24 | -2.75% | 2,602 |
| Feb 21, 2025 | 22.93 | 23.02 | 22.85 | 22.87 | 22.87 | 1.10% | 3,674 |
| Feb 20, 2025 | 22.53 | 22.68 | 22.53 | 22.62 | 22.62 | 1.75% | 2,985 |
| Feb 19, 2025 | 22.37 | 22.37 | 22.23 | 22.23 | 22.23 | -0.48% | 4,396 |
| Feb 18, 2025 | 22.46 | 22.46 | 22.28 | 22.34 | 22.34 | 0.13% | 2,121 |
| Feb 14, 2025 | 22.45 | 22.45 | 22.29 | 22.31 | 22.31 | 2.22% | 2,567 |
| Feb 13, 2025 | 21.72 | 21.84 | 21.71 | 21.83 | 21.83 | -0.07% | 1,909 |
| Feb 12, 2025 | 21.93 | 21.93 | 21.84 | 21.84 | 21.84 | 2.19% | 466 |
| Feb 11, 2025 | 21.35 | 21.46 | 21.32 | 21.37 | 21.37 | -0.78% | 2,161 |
| Feb 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.62% | 406 |
| Feb 7, 2025 | 21.44 | 21.44 | 21.20 | 21.20 | 21.20 | 1.40% | 15,514 |
| Feb 6, 2025 | 20.95 | 20.95 | 20.88 | 20.90 | 20.90 | 1.08% | 1,705 |
| Feb 5, 2025 | 20.74 | 20.74 | 20.65 | 20.68 | 20.68 | -1.92% | 6,632 |
| Feb 4, 2025 | 20.98 | 21.09 | 20.98 | 21.09 | 21.09 | 2.26% | 1,166 |
| Feb 3, 2025 | 20.48 | 20.74 | 20.48 | 20.62 | 20.62 | -0.66% | 3,783 |
| Jan 31, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.54% | 387 |
| Jan 30, 2025 | 20.78 | 21.17 | 20.78 | 21.08 | 21.08 | 1.46% | 2,201 |
| Jan 29, 2025 | 20.94 | 20.95 | 20.78 | 20.78 | 20.78 | -0.40% | 724 |
| Jan 28, 2025 | 20.71 | 20.86 | 20.53 | 20.86 | 20.86 | 0.91% | 8,010 |
| Jan 27, 2025 | 20.70 | 20.76 | 20.63 | 20.67 | 20.67 | 0.61% | 1,666 |
| Jan 24, 2025 | 20.39 | 20.55 | 20.38 | 20.55 | 20.55 | 2.13% | 1,250 |
| Jan 23, 2025 | 20.01 | 20.14 | 20.01 | 20.12 | 20.12 | 0.19% | 1,824 |
| Jan 22, 2025 | 20.04 | 20.14 | 20.04 | 20.08 | 20.08 | -0.70% | 713 |
| Jan 21, 2025 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | 0.54% | 232 |
| Jan 17, 2025 | 20.05 | 20.11 | 20.05 | 20.11 | 20.11 | 1.67% | 333 |
| Jan 16, 2025 | 19.78 | 19.80 | 19.77 | 19.78 | 19.78 | -0.04% | 800 |