KraneShares China Internet and Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
10.84
-0.05 (-0.46%)
Dec 3, 2024, 4:00 PM EST - Market closed
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 10.83 | 10.90 | 10.83 | 10.84 | 10.84 | -0.46% | 132,549 |
| Dec 2, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 1.11% | 291,238 |
| Nov 29, 2024 | 10.74 | 10.82 | 10.71 | 10.77 | 10.77 | -0.55% | 259,010 |
| Nov 27, 2024 | 10.65 | 10.84 | 10.65 | 10.83 | 10.83 | -2.43% | 300,115 |
| Nov 26, 2024 | 11.13 | 11.15 | 11.07 | 11.10 | 10.56 | -0.27% | 117,040 |
| Nov 25, 2024 | 11.08 | 11.14 | 11.05 | 11.13 | 10.59 | 0.72% | 199,670 |
| Nov 22, 2024 | 11.11 | 11.12 | 11.04 | 11.05 | 10.51 | -1.95% | 248,866 |
| Nov 21, 2024 | 11.31 | 11.33 | 11.26 | 11.27 | 10.72 | -0.88% | 128,808 |
| Nov 20, 2024 | 11.31 | 11.41 | 11.31 | 11.37 | 10.82 | 1.07% | 67,538 |
| Nov 19, 2024 | 11.20 | 11.28 | 11.20 | 11.25 | 10.70 | -0.27% | 187,364 |
| Nov 18, 2024 | 11.22 | 11.30 | 11.18 | 11.28 | 10.73 | 1.53% | 192,110 |
| Nov 15, 2024 | 11.11 | 11.13 | 11.07 | 11.11 | 10.57 | 0.73% | 64,394 |
| Nov 14, 2024 | 11.12 | 11.12 | 10.97 | 11.03 | 10.49 | -1.08% | 139,086 |
| Nov 13, 2024 | 11.24 | 11.30 | 11.15 | 11.15 | 10.61 | -0.54% | 171,236 |
| Nov 12, 2024 | 11.37 | 11.37 | 11.14 | 11.21 | 10.66 | -3.03% | 299,399 |
| Nov 11, 2024 | 11.51 | 11.58 | 11.51 | 11.56 | 11.00 | 0.96% | 330,448 |
| Nov 8, 2024 | 11.57 | 11.65 | 11.42 | 11.45 | 10.89 | -3.70% | 295,294 |
| Nov 7, 2024 | 11.83 | 11.90 | 11.80 | 11.89 | 11.31 | 3.12% | 253,608 |
| Nov 6, 2024 | 11.47 | 11.59 | 11.40 | 11.53 | 10.97 | -1.20% | 147,482 |
| Nov 5, 2024 | 11.63 | 11.68 | 11.63 | 11.67 | 11.10 | 1.74% | 126,339 |
| Nov 4, 2024 | 11.48 | 11.60 | 11.47 | 11.47 | 10.91 | 0.09% | 126,622 |
| Nov 1, 2024 | 11.53 | 11.54 | 11.40 | 11.46 | 10.90 | 0.17% | 132,385 |
| Oct 31, 2024 | 11.46 | 11.47 | 11.32 | 11.44 | 10.88 | -0.09% | 275,602 |
| Oct 30, 2024 | 11.50 | 11.51 | 11.34 | 11.45 | 10.89 | -6.15% | 199,713 |
| Oct 29, 2024 | 12.28 | 12.30 | 12.16 | 12.20 | 11.02 | - | 141,124 |
| Oct 28, 2024 | 12.10 | 12.26 | 12.07 | 12.20 | 11.02 | 1.75% | 225,409 |
| Oct 25, 2024 | 12.01 | 12.04 | 11.96 | 11.99 | 10.83 | 0.84% | 68,455 |
| Oct 24, 2024 | 11.89 | 11.95 | 11.83 | 11.89 | 10.74 | -0.83% | 141,378 |
| Oct 23, 2024 | 12.06 | 12.10 | 11.96 | 11.99 | 10.83 | -0.66% | 90,428 |
| Oct 22, 2024 | 11.99 | 12.13 | 11.99 | 12.07 | 10.90 | 1.09% | 121,115 |
| Oct 21, 2024 | 11.98 | 11.98 | 11.91 | 11.94 | 10.78 | -1.08% | 140,821 |
| Oct 18, 2024 | 12.12 | 12.12 | 11.94 | 12.07 | 10.90 | 2.81% | 134,151 |
| Oct 17, 2024 | 11.84 | 11.84 | 11.68 | 11.74 | 10.60 | -1.43% | 212,317 |
| Oct 16, 2024 | 11.88 | 12.00 | 11.88 | 11.91 | 10.76 | 0.55% | 98,548 |
| Oct 15, 2024 | 12.10 | 12.10 | 11.84 | 11.85 | 10.70 | -3.15% | 377,645 |
| Oct 14, 2024 | 12.20 | 12.32 | 12.16 | 12.23 | 11.05 | -0.41% | 208,098 |
| Oct 11, 2024 | 12.18 | 12.29 | 12.16 | 12.28 | 11.09 | 0.49% | 97,799 |
| Oct 10, 2024 | 12.28 | 12.28 | 12.17 | 12.22 | 11.04 | 0.08% | 87,855 |
| Oct 9, 2024 | 12.16 | 12.23 | 12.10 | 12.21 | 11.03 | -0.08% | 133,388 |
| Oct 8, 2024 | 12.26 | 12.27 | 12.15 | 12.22 | 11.04 | -1.69% | 238,223 |
| Oct 7, 2024 | 12.45 | 12.47 | 12.36 | 12.43 | 11.23 | 0.08% | 177,689 |
| Oct 4, 2024 | 12.47 | 12.47 | 12.41 | 12.42 | 11.22 | 0.16% | 103,111 |
| Oct 3, 2024 | 12.40 | 12.44 | 12.36 | 12.40 | 11.20 | - | 115,371 |
| Oct 2, 2024 | 12.37 | 12.44 | 12.37 | 12.40 | 11.20 | 0.24% | 248,427 |
| Oct 1, 2024 | 12.34 | 12.40 | 12.33 | 12.37 | 11.17 | 0.32% | 261,415 |
| Sep 30, 2024 | 12.41 | 12.41 | 12.33 | 12.33 | 11.14 | 0.08% | 326,408 |
| Sep 27, 2024 | 12.32 | 12.35 | 12.30 | 12.32 | 11.13 | -3.22% | 138,909 |
| Sep 26, 2024 | 12.80 | 12.80 | 12.70 | 12.73 | 11.14 | 0.16% | 340,973 |
| Sep 25, 2024 | 12.70 | 12.72 | 12.62 | 12.71 | 11.12 | -0.08% | 311,237 |
| Sep 24, 2024 | 12.72 | 12.75 | 12.69 | 12.72 | 11.13 | 0.71% | 263,127 |
| Sep 23, 2024 | 12.60 | 12.66 | 12.60 | 12.63 | 11.05 | 0.24% | 88,163 |
| Sep 20, 2024 | 12.60 | 12.60 | 12.56 | 12.60 | 11.03 | 0.48% | 93,876 |
| Sep 19, 2024 | 12.48 | 12.57 | 12.48 | 12.54 | 10.97 | 1.29% | 193,859 |
| Sep 18, 2024 | 12.36 | 12.38 | 12.30 | 12.38 | 10.83 | 0.65% | 69,191 |
| Sep 17, 2024 | 12.27 | 12.42 | 12.27 | 12.30 | 10.76 | 0.49% | 108,711 |
| Sep 16, 2024 | 12.22 | 12.26 | 12.22 | 12.24 | 10.71 | 0.41% | 93,014 |
| Sep 13, 2024 | 12.21 | 12.21 | 12.15 | 12.19 | 10.67 | -0.49% | 111,065 |
| Sep 12, 2024 | 12.25 | 12.26 | 12.20 | 12.25 | 10.72 | 0.16% | 130,082 |
| Sep 11, 2024 | 12.16 | 12.24 | 12.13 | 12.23 | 10.70 | 0.95% | 100,330 |
| Sep 10, 2024 | 12.15 | 12.16 | 12.07 | 12.12 | 10.60 | -0.29% | 127,137 |
| Sep 9, 2024 | 12.10 | 12.17 | 12.07 | 12.15 | 10.63 | 0.41% | 104,293 |
| Sep 6, 2024 | 12.14 | 12.20 | 12.08 | 12.10 | 10.59 | -0.41% | 117,414 |
| Sep 5, 2024 | 12.12 | 12.24 | 12.12 | 12.15 | 10.63 | 0.25% | 151,903 |
| Sep 4, 2024 | 12.06 | 12.20 | 12.06 | 12.12 | 10.61 | 0.08% | 237,674 |
| Sep 3, 2024 | 12.09 | 12.15 | 12.09 | 12.11 | 10.60 | -0.74% | 232,486 |
| Aug 30, 2024 | 12.19 | 12.25 | 12.12 | 12.20 | 10.68 | 0.99% | 219,941 |
| Aug 29, 2024 | 12.05 | 12.09 | 12.02 | 12.08 | 10.57 | -1.23% | 114,869 |
| Aug 28, 2024 | 12.46 | 12.47 | 12.17 | 12.23 | 10.38 | -1.92% | 281,136 |
| Aug 27, 2024 | 12.48 | 12.59 | 12.47 | 12.47 | 10.58 | 0.16% | 66,965 |
| Aug 26, 2024 | 12.57 | 12.57 | 12.38 | 12.45 | 10.56 | -2.01% | 120,665 |
| Aug 23, 2024 | 12.71 | 12.73 | 12.64 | 12.71 | 10.78 | 0.28% | 82,226 |
| Aug 22, 2024 | 12.79 | 12.79 | 12.58 | 12.67 | 10.75 | -0.31% | 55,473 |
| Aug 21, 2024 | 12.69 | 12.73 | 12.61 | 12.71 | 10.78 | 0.71% | 39,861 |
| Aug 20, 2024 | 12.82 | 12.82 | 12.58 | 12.62 | 10.71 | -1.56% | 96,158 |
| Aug 19, 2024 | 12.76 | 12.83 | 12.76 | 12.82 | 10.88 | 0.47% | 171,318 |
| Aug 16, 2024 | 12.65 | 12.77 | 12.65 | 12.76 | 10.83 | 1.19% | 88,302 |
| Aug 15, 2024 | 12.55 | 12.65 | 12.50 | 12.61 | 10.70 | 0.72% | 115,751 |
| Aug 14, 2024 | 12.60 | 12.60 | 12.43 | 12.52 | 10.62 | -0.95% | 81,805 |
| Aug 13, 2024 | 12.65 | 12.65 | 12.58 | 12.64 | 10.72 | 0.24% | 84,262 |
| Aug 12, 2024 | 12.60 | 12.66 | 12.58 | 12.61 | 10.70 | 0.24% | 83,488 |
| Aug 9, 2024 | 12.59 | 12.59 | 12.49 | 12.58 | 10.67 | -0.08% | 63,605 |
| Aug 8, 2024 | 12.49 | 12.59 | 12.42 | 12.59 | 10.68 | 2.27% | 132,894 |
| Aug 7, 2024 | 12.49 | 12.55 | 12.31 | 12.31 | 10.44 | -1.12% | 124,658 |
| Aug 6, 2024 | 12.23 | 12.46 | 12.23 | 12.45 | 10.56 | 1.63% | 148,556 |
| Aug 5, 2024 | 11.85 | 12.33 | 11.83 | 12.25 | 10.39 | 0.41% | 652,146 |
| Aug 2, 2024 | 12.18 | 12.22 | 12.11 | 12.20 | 10.35 | -1.29% | 381,752 |
| Aug 1, 2024 | 12.51 | 12.56 | 12.31 | 12.36 | 10.49 | -1.44% | 377,005 |
| Jul 31, 2024 | 12.60 | 12.70 | 12.52 | 12.54 | 10.64 | 0.88% | 943,843 |
| Jul 30, 2024 | 12.45 | 12.48 | 12.39 | 12.43 | 10.55 | -4.02% | 246,739 |
| Jul 29, 2024 | 12.96 | 12.98 | 12.92 | 12.95 | 10.64 | -0.15% | 212,436 |
| Jul 26, 2024 | 12.90 | 12.98 | 12.81 | 12.97 | 10.66 | 0.62% | 185,018 |
| Jul 25, 2024 | 12.91 | 12.97 | 12.87 | 12.89 | 10.59 | -0.62% | 192,768 |
| Jul 24, 2024 | 13.03 | 13.10 | 12.93 | 12.97 | 10.66 | -0.92% | 175,586 |
| Jul 23, 2024 | 13.05 | 13.10 | 12.98 | 13.09 | 10.76 | -1.21% | 150,145 |
| Jul 22, 2024 | 13.16 | 13.26 | 13.16 | 13.25 | 10.89 | 1.69% | 144,773 |
| Jul 19, 2024 | 13.06 | 13.07 | 13.01 | 13.03 | 10.71 | -0.46% | 94,835 |
| Jul 18, 2024 | 13.23 | 13.25 | 13.04 | 13.09 | 10.76 | -0.53% | 124,957 |
| Jul 17, 2024 | 13.30 | 13.30 | 13.13 | 13.16 | 10.82 | -0.83% | 215,798 |
| Jul 16, 2024 | 13.26 | 13.28 | 13.20 | 13.27 | 10.91 | 0.15% | 207,519 |
| Jul 15, 2024 | 13.47 | 13.47 | 13.25 | 13.25 | 10.89 | -1.63% | 167,662 |