KraneShares MSCI All China Index ETF (KALL) Historical Stock Data
22.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KALL is down -0.31% a day on average. There have been 17 days where KraneShares MSCI All China Index ETF closed green and 13 days where KALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 22.28 | 22.28 | ↑$0.00 (0.00%) | 22.28 | 22.28 | 204 |
| 2025-05-19 | 22.22 | 22.25 | ↑$0.03 (0.15%) | 22.05 | 22.25 | 23.97K |
| 2025-05-16 | 22.19 | 22.21 | ↑$0.02 (0.08%) | 22.19 | 22.21 | 1.20K |
| 2025-05-15 | 22.19 | 22.19 | ↑$0.00 (0.00%) | 22.19 | 22.19 | 108 |
| 2025-05-14 | 22.19 | 22.21 | ↑$0.02 (0.09%) | 22.19 | 22.21 | 452 |
| 2025-05-13 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.21 | 22.21 | 80 |
| 2025-05-12 | 22.20 | 22.19 | ↓$0.01 (-0.05%) | 22.19 | 22.20 | 637 |
| 2025-05-09 | 22.25 | 22.25 | ↓$0.01 (-0.02%) | 22.25 | 22.25 | 148 |
| 2025-05-08 | 22.15 | 22.15 | ↓$0.00 (0.00%) | 22.15 | 22.16 | 565 |
| 2025-05-07 | 22.10 | 21.65 | ↓$0.45 (-2.04%) | 21.65 | 22.12 | 127.51K |
| 2025-05-06 | 22.44 | 22.40 | ↓$0.04 (-0.19%) | 22.40 | 22.44 | 699 |
| 2025-05-05 | 22.31 | 22.25 | ↓$0.06 (-0.29%) | 22.25 | 22.31 | 0.93K |
| 2025-05-02 | 22.13 | 22.26 | ↑$0.13 (0.57%) | 22.13 | 22.26 | 443 |
| 2025-05-01 | 21.61 | 21.61 | ↓$0.00 (-0.02%) | 21.51 | 21.61 | 2.50K |
| 2025-04-30 | 21.63 | 21.65 | ↑$0.02 (0.09%) | 21.56 | 21.65 | 5.75K |
| 2025-04-29 | 21.56 | 21.57 | ↑$0.01 (0.04%) | 21.56 | 21.60 | 2.54K |
| 2025-04-28 | 21.60 | 21.61 | ↑$0.01 (0.03%) | 21.60 | 21.65 | 766 |
| 2025-04-25 | 21.59 | 21.64 | ↑$0.05 (0.24%) | 21.57 | 21.64 | 1.81K |
| 2025-04-24 | 21.62 | 21.67 | ↑$0.05 (0.21%) | 21.62 | 21.67 | 357 |
| 2025-04-23 | 21.57 | 21.54 | ↓$0.03 (-0.13%) | 21.54 | 21.73 | 1.23K |
| 2025-04-22 | 21.26 | 21.35 | ↑$0.09 (0.42%) | 21.26 | 21.40 | 1.06K |
| 2025-04-21 | 20.84 | 20.92 | ↑$0.08 (0.37%) | 20.84 | 20.92 | 1.54K |
| 2025-04-17 | 20.98 | 20.91 | ↓$0.07 (-0.34%) | 20.91 | 20.98 | 1.20K |
| 2025-04-16 | 20.77 | 20.85 | ↑$0.08 (0.37%) | 20.77 | 20.85 | 429 |
| 2025-04-15 | 21.10 | 21.05 | ↓$0.05 (-0.26%) | 21.03 | 21.10 | 615 |
| 2025-04-14 | 21.22 | 21.18 | ↓$0.04 (-0.20%) | 21.15 | 21.26 | 1.52K |
| 2025-04-11 | 20.70 | 20.96 | ↑$0.26 (1.26%) | 20.70 | 20.98 | 410 |
| 2025-04-10 | 20.67 | 20.39 | ↓$0.28 (-1.35%) | 20.28 | 20.67 | 2.26K |
| 2025-04-09 | 19.87 | 20.30 | ↑$0.43 (2.18%) | 19.76 | 20.44 | 2.73K |
| 2025-04-08 | 21.54 | 19.26 | ↓$2.28 (-10.58%) | 19.09 | 21.54 | 15.66K |
Create an account or log in to view more rows.
$KALL who here can't stand the CEO?
$KALL bought more
$KALL go green today and we gap up tomrrow
$KALL yeeeeeee haw
$KALL There is nothing wrong with a decent pullback
$KALL go green today and we gap up tomrrow
$KALL wow you bulls are losers
$KALL Buy it up so it crashes harder in the next two trading days
$KALL this is just going to go up forever
$KALL Beautiful!! 😀