KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF (KLIP) Historical Stock Data
21.33 ↑0.11 (0.52%)
As of March 30, 2023, 3:43pm EST.
Historical Data
In the past 30 trading days, KLIP is down -0.12% a day on average. There have been 16 days where KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF closed green and 14 days where KLIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 21.16 | 21.22 | ↑$0.06 (0.28%) | 21.05 | 21.23 | 11.45K |
| 2023-03-28 | 22.11 | 22.23 | ↑$0.12 (0.53%) | 22.06 | 22.23 | 5.40K |
| 2023-03-27 | 21.96 | 21.99 | ↑$0.03 (0.11%) | 21.90 | 22.03 | 7.89K |
| 2023-03-24 | 21.99 | 22.01 | ↑$0.02 (0.09%) | 21.96 | 22.07 | 1.91K |
| 2023-03-23 | 22.18 | 22.02 | ↓$0.16 (-0.72%) | 21.91 | 22.18 | 4.46K |
| 2023-03-22 | 21.91 | 21.71 | ↓$0.20 (-0.90%) | 21.71 | 21.91 | 1.81K |
| 2023-03-21 | 21.77 | 21.73 | ↓$0.04 (-0.21%) | 21.61 | 21.80 | 19.87K |
| 2023-03-20 | 21.52 | 21.53 | ↑$0.01 (0.07%) | 21.52 | 21.53 | 702 |
| 2023-03-17 | 21.55 | 21.60 | ↑$0.05 (0.24%) | 21.40 | 21.67 | 10.89K |
| 2023-03-16 | 21.15 | 21.58 | ↑$0.43 (2.02%) | 21.12 | 21.58 | 2.09K |
| 2023-03-15 | 21.27 | 21.08 | ↓$0.19 (-0.91%) | 20.79 | 21.27 | 9.44K |
| 2023-03-14 | 21.34 | 21.58 | ↑$0.24 (1.11%) | 21.29 | 21.58 | 2.22K |
| 2023-03-13 | 21.22 | 21.47 | ↑$0.25 (1.16%) | 21.22 | 21.60 | 4.22K |
| 2023-03-10 | 21.02 | 21.11 | ↑$0.08 (0.40%) | 21.02 | 21.25 | 8.08K |
| 2023-03-09 | 21.79 | 21.11 | ↓$0.68 (-3.12%) | 21.00 | 21.79 | 10.12K |
| 2023-03-08 | 22.13 | 22.07 | ↓$0.06 (-0.28%) | 21.96 | 22.13 | 1.82K |
| 2023-03-07 | 22.36 | 22.27 | ↓$0.09 (-0.40%) | 22.26 | 22.46 | 4.97K |
| 2023-03-06 | 23.00 | 22.73 | ↓$0.27 (-1.19%) | 22.73 | 23.00 | 7.82K |
| 2023-03-03 | 22.82 | 22.95 | ↑$0.13 (0.57%) | 22.82 | 23.07 | 5.92K |
| 2023-03-02 | 22.35 | 22.87 | ↑$0.52 (2.33%) | 22.35 | 22.87 | 9K |
| 2023-03-01 | 22.73 | 22.37 | ↓$0.36 (-1.60%) | 22.30 | 22.76 | 3.46K |
| 2023-02-28 | 21.85 | 21.69 | ↓$0.17 (-0.76%) | 21.66 | 21.85 | 23.79K |
| 2023-02-27 | 21.62 | 21.78 | ↑$0.16 (0.72%) | 21.62 | 21.88 | 6.81K |
| 2023-02-24 | 21.61 | 21.38 | ↓$0.23 (-1.09%) | 21.27 | 21.61 | 8.05K |
| 2023-02-23 | 23.45 | 23.20 | ↓$0.25 (-1.06%) | 23.04 | 23.50 | 1.74K |
| 2023-02-22 | 23.24 | 23.27 | ↑$0.03 (0.13%) | 23.13 | 23.40 | 4.74K |
| 2023-02-21 | 23.51 | 23.20 | ↓$0.31 (-1.32%) | 23.15 | 23.51 | 5.69K |
| 2023-02-17 | 23.64 | 23.64 | ↓$0.00 (-0.01%) | 23.50 | 23.64 | 5.68K |
| 2023-02-16 | 23.94 | 23.97 | ↑$0.03 (0.11%) | 23.88 | 23.98 | 2.11K |
| 2023-02-15 | 23.89 | 23.92 | ↑$0.03 (0.13%) | 23.67 | 23.98 | 4.15K |
Create an account or log in to view more rows.
$KLIP Looking for this cup to breakout.