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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 14.97 | 14.96 | ↓$0.01 (-0.07%) | 14.92 | 14.98 | 220.68K |
2024-03-14 | 15.01 | 14.95 | ↓$0.06 (-0.40%) | 14.91 | 15.01 | 316.80K |
2024-03-13 | 15.02 | 15.03 | ↑$0.01 (0.07%) | 15.00 | 15.05 | 345.09K |
2024-03-12 | 14.84 | 14.95 | ↑$0.11 (0.74%) | 14.84 | 14.97 | 300.10K |
2024-03-11 | 14.70 | 14.76 | ↑$0.06 (0.41%) | 14.67 | 14.79 | 401.94K |
2024-03-08 | 14.59 | 14.57 | ↓$0.02 (-0.14%) | 14.50 | 14.60 | 181.89K |
2024-03-07 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.46 | 14.55 | 144.61K |
2024-03-06 | 14.55 | 14.55 | ↑$0.00 (0.00%) | 14.50 | 14.60 | 193.20K |
2024-03-05 | 14.50 | 14.42 | ↓$0.08 (-0.55%) | 14.37 | 14.50 | 303.69K |
2024-03-04 | 14.70 | 14.57 | ↓$0.13 (-0.88%) | 14.53 | 14.70 | 266.61K |
2024-03-01 | 14.72 | 14.69 | ↓$0.03 (-0.20%) | 14.66 | 14.75 | 293.19K |
2024-02-29 | 14.57 | 14.61 | ↑$0.04 (0.27%) | 14.57 | 14.69 | 367.03K |
2024-02-28 | 14.66 | 14.60 | ↓$0.06 (-0.41%) | 14.55 | 14.66 | 371.32K |
2024-02-27 | 14.68 | 14.67 | ↓$0.01 (-0.07%) | 14.64 | 14.69 | 453.76K |
2024-02-26 | 15.25 | 15.27 | ↑$0.02 (0.13%) | 15.20 | 15.27 | 501.08K |
2024-02-23 | 15.26 | 15.20 | ↓$0.06 (-0.39%) | 15.17 | 15.26 | 461.30K |
2024-02-22 | 15.21 | 15.19 | ↓$0.02 (-0.13%) | 15.14 | 15.21 | 797.86K |
2024-02-21 | 15.16 | 15.12 | ↓$0.04 (-0.26%) | 15.11 | 15.19 | 861.16K |
2024-02-20 | 15.20 | 15.04 | ↓$0.16 (-1.05%) | 15.01 | 15.22 | 1.26M |
2024-02-16 | 15.05 | 15.06 | ↑$0.01 (0.07%) | 15.05 | 15.11 | 108.11K |
2024-02-15 | 14.99 | 15.00 | ↑$0.01 (0.07%) | 14.95 | 15.03 | 95.66K |
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.