KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF (KLIP) Historical Stock Data

14.55 ↑0.05 (0.34%)
As of March 28, 2024, 3:31pm EST.

Historical Data

In the past 30 trading days, KLIP is down -0.10% a day on average. There have been 14 days where KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF closed green and 16 days where KLIP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2814.5314.55↑$0.02 (0.14%)14.5314.60307.61K
2024-03-2714.4814.50↑$0.02 (0.14%)14.4414.50221.46K
2024-03-2614.5414.50↓$0.04 (-0.28%)14.4814.54480K
2024-03-2515.0715.10↑$0.03 (0.20%)15.0415.12475.53K
2024-03-2215.0915.08↓$0.01 (-0.07%)15.0315.09313.97K
2024-03-2115.1915.10↓$0.09 (-0.59%)15.0915.21269.11K
2024-03-2015.1315.15↑$0.02 (0.13%)15.0815.15240.82K
2024-03-1915.0015.02↑$0.02 (0.13%)14.9615.03129.75K
2024-03-1815.0515.01↓$0.04 (-0.27%)14.9815.06193.98K
2024-03-1514.9714.96↓$0.01 (-0.07%)14.9214.98220.68K
2024-03-1415.0114.95↓$0.06 (-0.40%)14.9115.01316.80K
2024-03-1315.0215.03↑$0.01 (0.07%)15.0015.05345.09K
2024-03-1214.8414.95↑$0.11 (0.74%)14.8414.97300.10K
2024-03-1114.7014.76↑$0.06 (0.41%)14.6714.79401.94K
2024-03-0814.5914.57↓$0.02 (-0.14%)14.5014.60181.89K
2024-03-0714.5314.55↑$0.02 (0.14%)14.4614.55144.61K
2024-03-0614.5514.55↑$0.00 (0.00%)14.5014.60193.20K
2024-03-0514.5014.42↓$0.08 (-0.55%)14.3714.50303.69K
2024-03-0414.7014.57↓$0.13 (-0.88%)14.5314.70266.61K
2024-03-0114.7214.69↓$0.03 (-0.20%)14.6614.75293.19K
2024-02-2914.5714.61↑$0.04 (0.27%)14.5714.69367.03K
2024-02-2814.6614.60↓$0.06 (-0.41%)14.5514.66371.32K
2024-02-2714.6814.67↓$0.01 (-0.07%)14.6414.69453.76K
2024-02-2615.2515.27↑$0.02 (0.13%)15.2015.27501.08K
2024-02-2315.2615.20↓$0.06 (-0.39%)15.1715.26461.30K
2024-02-2215.2115.19↓$0.02 (-0.13%)15.1415.21797.86K
2024-02-2115.1615.12↓$0.04 (-0.26%)15.1115.19861.16K
2024-02-2015.2015.04↓$0.16 (-1.05%)15.0115.221.26M
2024-02-1615.0515.06↑$0.01 (0.07%)15.0515.11108.11K
2024-02-1514.9915.00↑$0.01 (0.07%)14.9515.0395.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$KLIP 5 minute looks sexy

0 Like Report
145zip

$KLIP Looking for this cup to breakout.

0 Like Report