KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF (KLIP) Historical Stock Data
12.19 ↓0.06 (-0.49%)
As of August 30, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, KLIP is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 12.21 | 12.19 | ↓$0.02 (-0.16%) | 12.15 | 12.21 | 110.02K |
| 2024-09-12 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.20 | 12.26 | 128.57K |
| 2024-09-11 | 12.16 | 12.23 | ↑$0.07 (0.58%) | 12.13 | 12.24 | 100.07K |
| 2024-09-10 | 12.15 | 12.12 | ↓$0.04 (-0.29%) | 12.07 | 12.16 | 127.01K |
| 2024-09-09 | 12.10 | 12.15 | ↑$0.05 (0.41%) | 12.07 | 12.17 | 104.09K |
| 2024-09-06 | 12.14 | 12.10 | ↓$0.04 (-0.33%) | 12.08 | 12.19 | 117.36K |
| 2024-09-05 | 12.12 | 12.15 | ↑$0.03 (0.25%) | 12.12 | 12.24 | 151.90K |
| 2024-09-04 | 12.11 | 12.12 | ↑$0.01 (0.08%) | 12.11 | 12.20 | 237.67K |
| 2024-09-03 | 12.09 | 12.11 | ↑$0.02 (0.17%) | 12.09 | 12.15 | 230.98K |
| 2024-08-30 | 12.19 | 12.20 | ↑$0.01 (0.08%) | 12.12 | 12.24 | 219.77K |
| 2024-08-29 | 12.05 | 12.08 | ↑$0.03 (0.25%) | 12.02 | 12.09 | 114.70K |
| 2024-08-28 | 12.46 | 12.23 | ↓$0.23 (-1.85%) | 12.18 | 12.47 | 280.09K |
| 2024-08-27 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.47 | 12.59 | 65.98K |
| 2024-08-26 | 12.57 | 12.45 | ↓$0.12 (-0.95%) | 12.38 | 12.57 | 120.58K |
| 2024-08-23 | 12.71 | 12.71 | ↓$0.01 (-0.04%) | 12.64 | 12.73 | 81.94K |
| 2024-08-21 | 12.69 | 12.71 | ↑$0.02 (0.16%) | 12.61 | 12.73 | 39.64K |
| 2024-08-20 | 12.82 | 12.62 | ↓$0.20 (-1.56%) | 12.58 | 12.82 | 92.83K |
| 2024-08-19 | 12.76 | 12.82 | ↑$0.06 (0.47%) | 12.76 | 12.83 | 170.92K |
| 2024-08-16 | 12.65 | 12.76 | ↑$0.11 (0.87%) | 12.65 | 12.77 | 88.25K |
| 2024-08-15 | 12.55 | 12.61 | ↑$0.06 (0.48%) | 12.50 | 12.65 | 115.75K |
| 2024-08-14 | 12.60 | 12.52 | ↓$0.08 (-0.63%) | 12.43 | 12.60 | 81.79K |
| 2024-08-13 | 12.65 | 12.64 | ↓$0.01 (-0.08%) | 12.58 | 12.65 | 84.25K |
| 2024-08-12 | 12.60 | 12.61 | ↑$0.01 (0.08%) | 12.59 | 12.66 | 83.34K |
| 2024-08-09 | 12.59 | 12.58 | ↓$0.01 (-0.08%) | 12.49 | 12.59 | 63.10K |
| 2024-08-08 | 12.49 | 12.59 | ↑$0.10 (0.80%) | 12.42 | 12.59 | 132.72K |
| 2024-08-07 | 12.49 | 12.31 | ↓$0.18 (-1.44%) | 12.31 | 12.55 | 122.22K |
| 2024-08-06 | 12.25 | 12.45 | ↑$0.20 (1.63%) | 12.25 | 12.46 | 148.22K |
| 2024-08-05 | 11.85 | 12.25 | ↑$0.40 (3.42%) | 11.83 | 12.33 | 651.06K |
| 2024-08-02 | 12.18 | 12.20 | ↑$0.02 (0.16%) | 12.11 | 12.22 | 378.33K |
| 2024-08-01 | 12.51 | 12.36 | ↓$0.15 (-1.20%) | 12.31 | 12.56 | 375.94K |
Create an account or log in to view more rows.
$KLIP must buyyy
$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.