KraneShares China Internet and Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
12.73
+0.02 (0.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.70 | 12.72 | 12.62 | 12.71 | 12.71 | -0.08% | 311,237 |
| Sep 24, 2024 | 12.72 | 12.75 | 12.69 | 12.72 | 12.72 | 0.71% | 263,127 |
| Sep 23, 2024 | 12.60 | 12.66 | 12.60 | 12.63 | 12.63 | 0.24% | 88,163 |
| Sep 20, 2024 | 12.60 | 12.60 | 12.56 | 12.60 | 12.60 | 0.48% | 93,876 |
| Sep 19, 2024 | 12.48 | 12.57 | 12.48 | 12.54 | 12.54 | 1.29% | 193,859 |
| Sep 18, 2024 | 12.36 | 12.38 | 12.30 | 12.38 | 12.38 | 0.65% | 69,191 |
| Sep 17, 2024 | 12.27 | 12.42 | 12.27 | 12.30 | 12.30 | 0.49% | 108,711 |
| Sep 16, 2024 | 12.22 | 12.26 | 12.22 | 12.24 | 12.24 | 0.41% | 93,014 |
| Sep 13, 2024 | 12.21 | 12.21 | 12.15 | 12.19 | 12.19 | -0.49% | 111,065 |
| Sep 12, 2024 | 12.25 | 12.26 | 12.20 | 12.25 | 12.25 | 0.16% | 130,082 |
| Sep 11, 2024 | 12.16 | 12.24 | 12.13 | 12.23 | 12.23 | 0.95% | 100,330 |
| Sep 10, 2024 | 12.15 | 12.16 | 12.07 | 12.12 | 12.12 | -0.29% | 127,137 |
| Sep 9, 2024 | 12.10 | 12.17 | 12.07 | 12.15 | 12.15 | 0.41% | 104,293 |
| Sep 6, 2024 | 12.14 | 12.20 | 12.08 | 12.10 | 12.10 | -0.41% | 117,414 |
| Sep 5, 2024 | 12.12 | 12.24 | 12.12 | 12.15 | 12.15 | 0.25% | 151,903 |
| Sep 4, 2024 | 12.06 | 12.20 | 12.06 | 12.12 | 12.12 | 0.08% | 237,674 |
| Sep 3, 2024 | 12.09 | 12.15 | 12.09 | 12.11 | 12.11 | -0.74% | 232,486 |
| Aug 30, 2024 | 12.19 | 12.25 | 12.12 | 12.20 | 12.20 | 0.99% | 219,941 |
| Aug 29, 2024 | 12.05 | 12.09 | 12.02 | 12.08 | 12.08 | -1.23% | 114,869 |
| Aug 28, 2024 | 12.46 | 12.47 | 12.17 | 12.23 | 11.86 | -1.92% | 281,136 |
| Aug 27, 2024 | 12.48 | 12.59 | 12.47 | 12.47 | 12.09 | 0.16% | 66,965 |
| Aug 26, 2024 | 12.57 | 12.57 | 12.38 | 12.45 | 12.07 | -2.01% | 120,665 |
| Aug 23, 2024 | 12.71 | 12.73 | 12.64 | 12.71 | 12.32 | 0.28% | 82,226 |
| Aug 22, 2024 | 12.79 | 12.79 | 12.58 | 12.67 | 12.28 | -0.31% | 55,473 |
| Aug 21, 2024 | 12.69 | 12.73 | 12.61 | 12.71 | 12.32 | 0.71% | 39,861 |
| Aug 20, 2024 | 12.82 | 12.82 | 12.58 | 12.62 | 12.24 | -1.56% | 96,158 |
| Aug 19, 2024 | 12.76 | 12.83 | 12.76 | 12.82 | 12.43 | 0.47% | 171,318 |
| Aug 16, 2024 | 12.65 | 12.77 | 12.65 | 12.76 | 12.37 | 1.19% | 88,302 |
| Aug 15, 2024 | 12.55 | 12.65 | 12.50 | 12.61 | 12.23 | 0.72% | 115,751 |
| Aug 14, 2024 | 12.60 | 12.60 | 12.43 | 12.52 | 12.14 | -0.95% | 81,805 |
| Aug 13, 2024 | 12.65 | 12.65 | 12.58 | 12.64 | 12.26 | 0.24% | 84,262 |
| Aug 12, 2024 | 12.60 | 12.66 | 12.58 | 12.61 | 12.23 | 0.24% | 83,488 |
| Aug 9, 2024 | 12.59 | 12.59 | 12.49 | 12.58 | 12.20 | -0.08% | 63,605 |
| Aug 8, 2024 | 12.49 | 12.59 | 12.42 | 12.59 | 12.21 | 2.27% | 132,894 |
| Aug 7, 2024 | 12.49 | 12.55 | 12.31 | 12.31 | 11.94 | -1.12% | 124,658 |
| Aug 6, 2024 | 12.23 | 12.46 | 12.23 | 12.45 | 12.07 | 1.63% | 148,556 |
| Aug 5, 2024 | 11.85 | 12.33 | 11.83 | 12.25 | 11.88 | 0.41% | 652,146 |
| Aug 2, 2024 | 12.18 | 12.22 | 12.11 | 12.20 | 11.83 | -1.29% | 381,752 |
| Aug 1, 2024 | 12.51 | 12.56 | 12.31 | 12.36 | 11.98 | -1.44% | 377,005 |
| Jul 31, 2024 | 12.60 | 12.70 | 12.52 | 12.54 | 12.16 | 0.88% | 943,843 |
| Jul 30, 2024 | 12.45 | 12.48 | 12.39 | 12.43 | 12.05 | -4.02% | 246,739 |
| Jul 29, 2024 | 12.96 | 12.98 | 12.92 | 12.95 | 12.16 | -0.15% | 212,436 |
| Jul 26, 2024 | 12.90 | 12.98 | 12.81 | 12.97 | 12.18 | 0.62% | 185,018 |
| Jul 25, 2024 | 12.91 | 12.97 | 12.87 | 12.89 | 12.11 | -0.62% | 192,768 |
| Jul 24, 2024 | 13.03 | 13.10 | 12.93 | 12.97 | 12.18 | -0.92% | 175,586 |
| Jul 23, 2024 | 13.05 | 13.10 | 12.98 | 13.09 | 12.30 | -1.21% | 150,145 |
| Jul 22, 2024 | 13.16 | 13.26 | 13.16 | 13.25 | 12.45 | 1.69% | 144,773 |
| Jul 19, 2024 | 13.06 | 13.07 | 13.01 | 13.03 | 12.24 | -0.46% | 94,835 |
| Jul 18, 2024 | 13.23 | 13.25 | 13.04 | 13.09 | 12.30 | -0.53% | 124,957 |
| Jul 17, 2024 | 13.30 | 13.30 | 13.13 | 13.16 | 12.36 | -0.83% | 215,798 |
| Jul 16, 2024 | 13.26 | 13.28 | 13.20 | 13.27 | 12.46 | 0.15% | 207,519 |
| Jul 15, 2024 | 13.47 | 13.47 | 13.25 | 13.25 | 12.45 | -1.63% | 167,662 |
| Jul 12, 2024 | 13.48 | 13.50 | 13.44 | 13.47 | 12.65 | 0.67% | 301,795 |
| Jul 11, 2024 | 13.33 | 13.43 | 13.33 | 13.38 | 12.57 | 1.06% | 274,863 |
| Jul 10, 2024 | 13.27 | 13.28 | 13.20 | 13.24 | 12.44 | 0.08% | 154,203 |
| Jul 9, 2024 | 13.03 | 13.24 | 13.03 | 13.23 | 12.43 | 1.53% | 193,539 |
| Jul 8, 2024 | 13.04 | 13.04 | 12.99 | 13.03 | 12.24 | -0.61% | 306,972 |
| Jul 5, 2024 | 13.14 | 13.15 | 13.00 | 13.11 | 12.31 | -1.35% | 206,758 |
| Jul 3, 2024 | 13.10 | 13.29 | 13.10 | 13.29 | 12.48 | 2.39% | 248,574 |
| Jul 2, 2024 | 12.86 | 12.99 | 12.86 | 12.98 | 12.19 | 0.54% | 321,053 |
| Jul 1, 2024 | 12.93 | 13.02 | 12.89 | 12.91 | 12.13 | 0.23% | 332,105 |
| Jun 28, 2024 | 12.98 | 12.99 | 12.86 | 12.88 | 12.10 | -0.62% | 602,542 |
| Jun 27, 2024 | 13.19 | 13.19 | 12.95 | 12.96 | 12.17 | -5.47% | 498,274 |
| Jun 26, 2024 | 13.75 | 13.76 | 13.70 | 13.71 | 12.44 | -0.22% | 269,902 |
| Jun 25, 2024 | 13.83 | 13.83 | 13.72 | 13.74 | 12.46 | -0.65% | 196,765 |
| Jun 24, 2024 | 13.80 | 13.90 | 13.80 | 13.83 | 12.54 | 0.22% | 208,333 |
| Jun 21, 2024 | 13.81 | 13.84 | 13.75 | 13.80 | 12.52 | -0.50% | 137,797 |
| Jun 20, 2024 | 13.95 | 14.01 | 13.82 | 13.87 | 12.58 | -0.50% | 199,415 |
| Jun 18, 2024 | 13.94 | 13.98 | 13.89 | 13.94 | 12.64 | -0.11% | 123,646 |
| Jun 17, 2024 | 13.92 | 13.99 | 13.89 | 13.96 | 12.66 | 0.54% | 192,452 |
| Jun 14, 2024 | 13.91 | 13.97 | 13.88 | 13.88 | 12.59 | -1.00% | 146,562 |
| Jun 13, 2024 | 14.02 | 14.11 | 13.98 | 14.02 | 12.72 | 0.36% | 216,133 |
| Jun 12, 2024 | 13.95 | 14.00 | 13.94 | 13.97 | 12.67 | 0.36% | 183,155 |
| Jun 11, 2024 | 14.04 | 14.04 | 13.89 | 13.92 | 12.63 | -0.29% | 145,903 |
| Jun 10, 2024 | 13.90 | 13.99 | 13.86 | 13.96 | 12.66 | 0.43% | 198,398 |
| Jun 7, 2024 | 14.02 | 14.05 | 13.87 | 13.90 | 12.61 | -1.84% | 257,487 |
| Jun 6, 2024 | 14.07 | 14.17 | 14.06 | 14.16 | 12.84 | 0.50% | 172,293 |
| Jun 5, 2024 | 13.96 | 14.12 | 13.96 | 14.09 | 12.78 | 1.15% | 230,519 |
| Jun 4, 2024 | 13.95 | 14.04 | 13.89 | 13.93 | 12.64 | - | 239,342 |
| Jun 3, 2024 | 14.03 | 14.09 | 13.69 | 13.93 | 12.64 | -0.21% | 360,308 |
| May 31, 2024 | 13.96 | 14.01 | 13.85 | 13.96 | 12.66 | -1.20% | 538,019 |
| May 30, 2024 | 14.02 | 14.13 | 14.00 | 14.13 | 12.82 | -2.69% | 446,458 |
| May 29, 2024 | 14.50 | 14.53 | 14.47 | 14.52 | 12.71 | -0.82% | 362,066 |
| May 28, 2024 | 14.73 | 14.73 | 14.61 | 14.64 | 12.82 | 0.07% | 234,980 |
| May 24, 2024 | 14.65 | 14.66 | 14.59 | 14.63 | 12.81 | - | 293,212 |
| May 23, 2024 | 14.75 | 14.75 | 14.60 | 14.63 | 12.81 | -0.75% | 343,788 |
| May 22, 2024 | 14.86 | 14.86 | 14.74 | 14.74 | 12.91 | -0.47% | 362,391 |
| May 21, 2024 | 14.87 | 14.87 | 14.74 | 14.81 | 12.97 | -0.40% | 344,237 |
| May 20, 2024 | 14.93 | 14.93 | 14.85 | 14.87 | 13.02 | -0.13% | 262,976 |
| May 17, 2024 | 14.89 | 14.92 | 14.87 | 14.89 | 13.04 | - | 256,238 |
| May 16, 2024 | 14.88 | 14.89 | 14.83 | 14.89 | 13.04 | 0.47% | 202,405 |
| May 15, 2024 | 14.86 | 14.86 | 14.77 | 14.82 | 12.98 | 0.20% | 338,242 |
| May 14, 2024 | 14.81 | 14.81 | 14.76 | 14.79 | 12.95 | 0.14% | 275,211 |
| May 13, 2024 | 14.74 | 14.80 | 14.73 | 14.77 | 12.93 | 0.61% | 187,958 |
| May 10, 2024 | 14.73 | 14.73 | 14.67 | 14.68 | 12.85 | - | 149,522 |
| May 9, 2024 | 14.68 | 14.69 | 14.65 | 14.68 | 12.85 | 0.41% | 224,235 |
| May 8, 2024 | 14.58 | 14.62 | 14.54 | 14.62 | 12.80 | -0.14% | 187,006 |
| May 7, 2024 | 14.65 | 14.65 | 14.61 | 14.64 | 12.82 | -0.14% | 161,785 |
| May 6, 2024 | 14.70 | 14.70 | 14.65 | 14.66 | 12.84 | - | 180,909 |
| May 3, 2024 | 14.68 | 14.68 | 14.62 | 14.66 | 12.84 | 0.14% | 193,081 |