KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF (KLIP) Historical Stock Data
14.56 ↓0.52 (-3.45%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, KLIP is down -0.01% a day on average. There have been 17 days where KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF closed green and 13 days where KLIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.60 | 14.56 | ↓$0.04 (-0.27%) | 14.54 | 14.62 | 427.20K |
| 2024-04-25 | 15.01 | 15.08 | ↑$0.07 (0.47%) | 15.01 | 15.08 | 333.27K |
| 2024-04-24 | 15.07 | 15.04 | ↓$0.03 (-0.20%) | 15.01 | 15.08 | 229.78K |
| 2024-04-23 | 14.94 | 14.99 | ↑$0.05 (0.33%) | 14.91 | 14.99 | 138.36K |
| 2024-04-22 | 14.70 | 14.86 | ↑$0.16 (1.09%) | 14.64 | 14.86 | 271.01K |
| 2024-04-19 | 14.53 | 14.53 | ↑$0.00 (0.00%) | 14.44 | 14.53 | 229.29K |
| 2024-04-18 | 14.54 | 14.58 | ↑$0.04 (0.28%) | 14.50 | 14.63 | 188.41K |
| 2024-04-17 | 14.52 | 14.46 | ↓$0.06 (-0.41%) | 14.41 | 14.52 | 213.86K |
| 2024-04-16 | 14.58 | 14.52 | ↓$0.06 (-0.41%) | 14.45 | 14.58 | 208.88K |
| 2024-04-15 | 14.76 | 14.64 | ↓$0.12 (-0.81%) | 14.59 | 14.77 | 156.44K |
| 2024-04-12 | 14.81 | 14.63 | ↓$0.18 (-1.22%) | 14.63 | 14.81 | 266.22K |
| 2024-04-11 | 14.91 | 14.82 | ↓$0.09 (-0.60%) | 14.79 | 14.91 | 239.63K |
| 2024-04-10 | 14.71 | 14.80 | ↑$0.09 (0.61%) | 14.71 | 14.82 | 182K |
| 2024-04-09 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.74 | 14.80 | 180.39K |
| 2024-04-08 | 14.73 | 14.71 | ↓$0.02 (-0.14%) | 14.68 | 14.73 | 236.86K |
| 2024-04-05 | 14.65 | 14.66 | ↑$0.01 (0.07%) | 14.65 | 14.68 | 136.23K |
| 2024-04-04 | 14.72 | 14.67 | ↓$0.06 (-0.37%) | 14.66 | 14.73 | 250.11K |
| 2024-04-03 | 14.66 | 14.68 | ↑$0.02 (0.14%) | 14.63 | 14.69 | 275.45K |
| 2024-04-02 | 14.69 | 14.72 | ↑$0.03 (0.20%) | 14.66 | 14.72 | 224.06K |
| 2024-04-01 | 14.55 | 14.68 | ↑$0.13 (0.89%) | 14.55 | 14.70 | 347.91K |
| 2024-03-29 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.53 | 14.60 | 308.75K |
| 2024-03-28 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.53 | 14.60 | 307.61K |
| 2024-03-27 | 14.48 | 14.50 | ↑$0.02 (0.14%) | 14.44 | 14.50 | 221.46K |
| 2024-03-26 | 14.54 | 14.50 | ↓$0.04 (-0.28%) | 14.48 | 14.54 | 480K |
| 2024-03-25 | 15.07 | 15.10 | ↑$0.03 (0.20%) | 15.04 | 15.12 | 475.53K |
| 2024-03-22 | 15.09 | 15.08 | ↓$0.01 (-0.07%) | 15.03 | 15.09 | 313.97K |
| 2024-03-21 | 15.19 | 15.10 | ↓$0.09 (-0.59%) | 15.09 | 15.21 | 269.11K |
| 2024-03-20 | 15.13 | 15.15 | ↑$0.02 (0.13%) | 15.08 | 15.15 | 240.82K |
| 2024-03-19 | 15.00 | 15.02 | ↑$0.02 (0.13%) | 14.96 | 15.03 | 129.75K |
| 2024-03-18 | 15.05 | 15.01 | ↓$0.04 (-0.27%) | 14.98 | 15.06 | 193.98K |
Create an account or log in to view more rows.
$KLIP bag holders for life club
$KLIP Ride this train. You won't regret.
$KLIP buy the fear
$KLIP 5 minute looks sexy
$KLIP It’s that TIME!! To Double down!
$KLIP overvalued
$KLIP I like the stock!
$KLIP Looking for this cup to breakout.