Australia markets closed

Kraneshares China Internet And Covered Call Strategy ETF (KLIP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
15.04-0.02 (-0.13%)
At close: 04:00PM EST
15.20 +0.16 (+1.06%)
Pre-market: 07:00AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202415.2015.2215.0115.0415.041,266,700
16 Feb 202415.0515.1115.0515.0615.06118,600
15 Feb 202414.9915.0314.9515.0015.0098,500
14 Feb 202414.8514.9614.8514.9414.94131,800
13 Feb 202414.8814.8914.7314.8114.8195,300
12 Feb 202414.7514.9714.7514.8814.88132,500
09 Feb 202414.7014.7714.5614.7714.7777,700
08 Feb 202414.6914.7114.5914.6514.6560,300
07 Feb 202414.6614.7614.6114.7114.71114,000
06 Feb 202414.7014.8614.6114.8414.84228,700
05 Feb 202414.3014.3614.2714.3314.33168,700
02 Feb 202414.4214.4214.2014.2814.28221,400
01 Feb 202414.3814.6414.3814.5014.50146,500
31 Jan 202414.1914.5714.1814.3214.32161,400
30 Jan 202414.4014.4514.3614.3714.37163,400
29 Jan 202414.9114.9114.5314.6314.63245,100
29 Jan 20240.573 Dividend
26 Jan 202415.4415.5315.3915.4714.90163,900
25 Jan 202415.7015.7415.5315.5915.01166,600
24 Jan 202415.6515.7515.5715.6215.04153,300
23 Jan 202415.1415.3915.1415.3214.75162,100
22 Jan 202414.6214.7414.4514.7214.17588,600
19 Jan 202414.9315.1414.7515.0914.53314,800
18 Jan 202415.1015.1514.9915.0514.49148,400
17 Jan 202414.9815.1014.8115.0914.53285,100
16 Jan 202415.6715.6715.4115.4214.85393,600
12 Jan 202415.9216.0015.8015.8715.28145,700
11 Jan 202415.8215.9115.7615.9015.31190,000
10 Jan 202415.7415.7515.6315.6715.09126,300
09 Jan 202415.6815.7215.6015.7215.14167,600
08 Jan 202415.7615.8615.6915.8615.27201,500
05 Jan 202416.0116.0615.9415.9715.38152,900
04 Jan 202416.0316.1116.0216.0215.43196,900
03 Jan 202415.9016.1315.8916.1015.50227,500
02 Jan 202416.0616.0615.8915.9615.37666,500
29 Dec 202316.1016.3016.0716.2715.67440,100
28 Dec 202316.0516.1516.0016.0515.46371,900
27 Dec 202315.8515.8515.6715.7515.17619,800
27 Dec 20230.625 Dividend
26 Dec 202316.4816.6016.3516.4315.22577,300
22 Dec 202316.3016.3716.1016.3315.13699,800
21 Dec 202316.6716.8716.5916.8715.63194,000
20 Dec 202316.6416.6816.4016.4215.21302,000
19 Dec 202316.6216.8016.6216.7515.52264,200
18 Dec 202316.7216.7216.3916.6115.39496,900
15 Dec 202316.8016.8416.6716.7115.48191,700
14 Dec 202316.5916.7116.5916.6715.44160,600
13 Dec 202316.5216.5416.3016.5415.32245,400
12 Dec 202316.4916.5916.4316.5815.36136,500
11 Dec 202316.3516.4716.2616.4515.24175,300
08 Dec 202316.4116.4516.3716.3815.17135,300
07 Dec 202316.4816.4816.4016.4715.26112,200
06 Dec 202316.3916.5116.3216.3215.12155,900
05 Dec 202316.2516.3716.1916.3715.16263,900
04 Dec 202316.5216.5216.3716.3915.18343,800
01 Dec 202316.6116.6316.5516.6315.40189,400
30 Nov 202316.6016.7016.5316.7015.47413,300
29 Nov 202316.5916.6616.5516.6015.38375,000
28 Nov 202316.6916.7316.6616.6915.46438,000
28 Nov 20230.677 Dividend
27 Nov 202317.4217.4217.3417.3715.46589,300
24 Nov 202317.4117.4417.3917.4415.53207,400
22 Nov 202317.4217.4217.3217.3815.47418,900
21 Nov 202317.3617.3717.3117.3515.45264,100
20 Nov 202317.3017.4017.3017.3915.48308,000
17 Nov 202317.2317.2717.1917.2315.34171,800
16 Nov 202317.1517.2417.1217.1815.29197,900
15 Nov 202317.2717.3317.2017.2715.37280,200
14 Nov 202317.1717.1717.0817.1515.27114,600
13 Nov 202316.9717.0816.9717.0215.15115,800
10 Nov 202316.9516.9516.8516.9415.08100,500
09 Nov 202317.0917.0916.8916.9615.1089,600
08 Nov 202317.0317.0817.0017.0415.1780,200
07 Nov 202317.0317.0316.9117.0015.13101,800
06 Nov 202317.0017.0316.9817.0115.14139,100
03 Nov 202316.9016.9816.8416.9515.09230,000
02 Nov 202316.5916.6216.5116.6214.80223,400
01 Nov 202316.3716.4516.3416.4514.64178,700
31 Oct 202316.4416.5016.2716.4314.63370,000
30 Oct 202316.6016.6716.5516.5914.77631,700
27 Oct 202316.5816.6916.5016.5414.72830,300
27 Oct 20230.697 Dividend
26 Oct 202317.2217.2817.1117.2014.69506,000
25 Oct 202317.2017.2817.0917.1614.66391,400
24 Oct 202317.1817.4417.1117.4014.86367,800
23 Oct 202316.8417.0416.6817.0014.52410,900
20 Oct 202316.9416.9716.8316.8914.43292,000
19 Oct 202317.1417.1917.0617.0814.59265,200
18 Oct 202317.3817.3917.2317.2714.75389,800
17 Oct 202317.4317.5217.3917.4814.93333,700
16 Oct 202317.4617.5817.2517.5715.01205,500
13 Oct 202317.4917.5117.3917.4714.92160,900
12 Oct 202317.7517.7517.4617.5114.96228,500
11 Oct 202317.7017.7317.6517.7015.12164,400
10 Oct 202317.5317.6317.5017.6015.03158,900
09 Oct 202317.2217.3717.2217.3514.82100,100
06 Oct 202317.0517.4117.0517.3614.83171,900
05 Oct 202316.9417.0416.8817.0414.55164,600
04 Oct 202316.9216.9716.9116.9414.47160,100
03 Oct 202317.0017.1016.9817.0014.52224,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...