Australia markets closed

Kraneshares China Internet And Covered Call Strategy ETF (KLIP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
14.890.00 (0.00%)
At close: 04:00PM EDT
14.93 +0.04 (+0.27%)
After hours: 07:44PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.8914.9214.8614.8914.89253,863
16 May 202414.8814.8914.8314.8914.89202,300
15 May 202414.8614.8614.7714.8214.82338,200
14 May 202414.8114.8114.7614.7914.79275,200
13 May 202414.7414.8014.7314.7714.77188,000
10 May 202414.7314.7314.6714.6814.68149,400
09 May 202414.6814.6914.6514.6814.68224,200
08 May 202414.5814.6214.5414.6214.62187,000
07 May 202414.6514.6514.6114.6414.64161,800
06 May 202414.7014.7014.6514.6614.66180,700
03 May 202414.6814.6814.6214.6614.66193,100
02 May 202414.5614.6614.5614.6414.64249,300
01 May 202414.5314.5614.4914.5314.53301,100
30 Apr 202414.5414.5414.4914.4914.49347,200
29 Apr 202414.5714.5814.5214.5714.57279,800
26 Apr 202414.6014.6214.5414.5614.56429,700
25 Apr 202415.0115.0815.0115.0815.08335,800
24 Apr 202415.0715.0815.0115.0415.04229,700
23 Apr 202414.9414.9914.9114.9914.99139,000
22 Apr 202414.7014.8614.6414.8614.86273,900
19 Apr 202414.5314.5314.4414.5314.53229,300
18 Apr 202414.5414.6314.5014.5814.58188,500
17 Apr 202414.5214.5214.4114.4614.46214,900
16 Apr 202414.5814.5814.4514.5214.52209,800
15 Apr 202414.7614.7714.5914.6414.64157,300
12 Apr 202414.8114.8114.6214.6314.63266,400
11 Apr 202414.9114.9114.7914.8214.82240,200
10 Apr 202414.7114.8214.7114.8014.80182,600
09 Apr 202414.7514.8014.7414.8014.80181,500
08 Apr 202414.7314.7314.6814.7114.71238,100
05 Apr 202414.6514.6814.6514.6614.66136,600
04 Apr 202414.7214.7314.6614.6614.66253,100
03 Apr 202414.6614.6914.6314.6814.68275,900
02 Apr 202414.6914.7214.6614.7214.72224,200
01 Apr 202414.5514.7014.5514.6814.68349,400
28 Mar 202414.5314.6014.5314.5514.55308,600
27 Mar 202414.4814.5014.4414.5014.50222,100
26 Mar 202414.5414.5414.4714.5014.50483,700
26 Mar 20240.612 Dividend
25 Mar 202415.0715.1215.0415.1014.49477,200
22 Mar 202415.0915.0915.0315.0814.47315,100
21 Mar 202415.1915.2115.0915.1014.49270,100
20 Mar 202415.1315.1515.0815.1514.54251,500
19 Mar 202415.0015.0314.9615.0214.41134,900
18 Mar 202415.0515.0614.9815.0114.40194,200
15 Mar 202414.9714.9814.9314.9614.35220,900
14 Mar 202415.0115.0114.9114.9514.34317,700
13 Mar 202415.0215.0515.0015.0314.42346,100
12 Mar 202414.8414.9714.8414.9514.34300,600
11 Mar 202414.7014.7914.6614.7614.16403,300
08 Mar 202414.5914.6014.5014.5713.98181,900
07 Mar 202414.5314.5514.4614.5513.96145,300
06 Mar 202414.5514.6014.5014.5513.96194,700
05 Mar 202414.5014.5014.3714.4213.84304,200
04 Mar 202414.7014.7014.5314.5713.98269,500
01 Mar 202414.7214.7514.6614.6914.09294,000
29 Feb 202414.5714.6914.5714.6114.02378,600
28 Feb 202414.6614.6614.5514.6014.01371,200
27 Feb 202414.6814.6914.6414.6714.08457,100
27 Feb 20240.617 Dividend
26 Feb 202415.2515.2715.2015.2714.06506,700
23 Feb 202415.2615.2615.1715.2013.99463,000
22 Feb 202415.2115.2115.1415.1913.99799,600
21 Feb 202415.1615.1915.1115.1213.92863,000
20 Feb 202415.2015.2215.0115.0413.851,268,100
16 Feb 202415.0515.1115.0515.0613.87118,600
15 Feb 202414.9915.0314.9515.0013.8198,500
14 Feb 202414.8514.9614.8514.9413.76131,800
13 Feb 202414.8814.8914.7314.8113.6495,300
12 Feb 202414.7514.9714.7514.8813.70132,500
09 Feb 202414.7014.7714.5614.7713.6077,700
08 Feb 202414.6914.7114.5914.6513.4960,300
07 Feb 202414.6614.7614.6114.7113.54114,000
06 Feb 202414.7014.8614.6114.8413.66228,700
05 Feb 202414.3014.3614.2714.3313.19168,700
02 Feb 202414.4214.4214.2014.2813.15221,400
01 Feb 202414.3814.6414.3814.5013.35146,500
31 Jan 202414.1914.5714.1814.3213.18161,400
30 Jan 202414.4014.4514.3614.3713.23163,400
29 Jan 202414.9114.9114.5314.6313.47245,100
29 Jan 20240.573 Dividend
26 Jan 202415.4415.5315.3915.4713.72163,900
25 Jan 202415.7015.7415.5315.5913.82166,600
24 Jan 202415.6515.7515.5715.6213.85153,300
23 Jan 202415.1415.3915.1415.3213.58162,100
22 Jan 202414.6214.7414.4514.7213.05588,600
19 Jan 202414.9315.1414.7515.0913.38314,800
18 Jan 202415.1015.1514.9915.0513.34148,400
17 Jan 202414.9815.1014.8115.0913.38285,100
16 Jan 202415.6715.6715.4115.4213.67393,600
12 Jan 202415.9216.0015.8015.8714.07145,700
11 Jan 202415.8215.9115.7615.9014.10190,000
10 Jan 202415.7415.7515.6315.6713.89126,300
09 Jan 202415.6815.7215.6015.7213.94167,600
08 Jan 202415.7615.8615.6915.8614.06201,500
05 Jan 202416.0116.0615.9415.9714.16152,900
04 Jan 202416.0316.1116.0216.0214.20196,900
03 Jan 202415.9016.1315.8916.1014.27227,500
02 Jan 202416.0616.0615.8915.9614.15666,500
29 Dec 202316.1016.3016.0716.2714.42440,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...