Australia markets closed

Kraneshares China Internet And Covered Call Strategy ETF (KLIP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.38-0.09 (-0.55%)
At close: 03:59PM EST
16.39 +0.01 (+0.06%)
After hours: 07:46PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202316.4116.4516.3716.3816.38135,300
07 Dec 202316.4816.4816.4016.4716.47112,200
06 Dec 202316.3916.5116.3216.3216.32155,900
05 Dec 202316.2516.3716.1916.3716.37263,900
04 Dec 202316.5216.5216.3716.3916.39343,800
01 Dec 202316.6116.6316.5516.6316.63189,400
30 Nov 202316.6016.7016.5316.7016.70413,300
29 Nov 202316.5916.6616.5516.6016.60375,000
28 Nov 202316.6916.7316.6616.6916.69438,000
28 Nov 20230.677 Dividend
27 Nov 202317.4217.4217.3417.3716.69589,300
24 Nov 202317.4117.4417.3917.4416.76207,400
22 Nov 202317.4217.4217.3217.3816.70418,900
21 Nov 202317.3617.3717.3117.3516.67264,100
20 Nov 202317.3017.4017.3017.3916.71308,000
17 Nov 202317.2317.2717.1917.2316.56171,800
16 Nov 202317.1517.2417.1217.1816.51197,900
15 Nov 202317.2717.3317.2017.2716.60280,200
14 Nov 202317.1717.1717.0817.1516.48114,600
13 Nov 202316.9717.0816.9717.0216.36115,800
10 Nov 202316.9516.9516.8516.9416.28100,500
09 Nov 202317.0917.0916.8916.9616.3089,600
08 Nov 202317.0317.0817.0017.0416.3880,200
07 Nov 202317.0317.0316.9117.0016.34101,800
06 Nov 202317.0017.0316.9817.0116.35139,100
03 Nov 202316.9016.9816.8416.9516.29230,000
02 Nov 202316.5916.6216.5116.6215.97223,400
01 Nov 202316.3716.4516.3416.4515.81178,700
31 Oct 202316.4416.5016.2716.4315.79370,000
30 Oct 202316.6016.6716.5516.5915.94631,700
27 Oct 202316.5816.6916.5016.5415.90830,300
27 Oct 20230.697 Dividend
26 Oct 202317.2217.2817.1117.2015.86506,000
25 Oct 202317.2017.2817.0917.1615.82391,400
24 Oct 202317.1817.4417.1117.4016.04367,800
23 Oct 202316.8417.0416.6817.0015.68410,900
20 Oct 202316.9416.9716.8316.8915.57292,000
19 Oct 202317.1417.1917.0617.0815.75265,200
18 Oct 202317.3817.3917.2317.2715.92389,800
17 Oct 202317.4317.5217.3917.4816.12333,700
16 Oct 202317.4617.5817.2517.5716.20205,500
13 Oct 202317.4917.5117.3917.4716.11160,900
12 Oct 202317.7517.7517.4617.5116.15228,500
11 Oct 202317.7017.7317.6517.7016.32164,400
10 Oct 202317.5317.6317.5017.6016.23158,900
09 Oct 202317.2217.3717.2217.3516.00100,100
06 Oct 202317.0517.4117.0517.3616.01171,900
05 Oct 202316.9417.0416.8817.0415.71164,600
04 Oct 202316.9216.9716.9116.9415.62160,100
03 Oct 202317.0017.1016.9817.0015.68224,900
02 Oct 202317.1917.2317.1317.2115.87348,500
29 Sept 202317.2317.3417.1617.2315.89550,700
28 Sept 202316.9617.0816.8517.0815.75195,700
27 Sept 202317.1317.1316.9217.0915.76429,100
27 Sept 20230.747 Dividend
26 Sept 202317.8717.8717.7617.7815.71590,500
25 Sept 202317.7517.9417.6717.9415.85401,000
22 Sept 202318.0318.0317.9117.9915.89325,400
21 Sept 202317.5917.6317.5017.6115.56459,900
20 Sept 202318.0018.0017.8217.8315.75335,500
19 Sept 202317.9918.0417.9217.9915.89247,000
18 Sept 202317.9118.0017.8417.9915.89384,400
15 Sept 202318.0118.0417.8017.9515.86187,900
14 Sept 202318.0018.0317.9217.9915.89141,700
13 Sept 202317.9617.9617.8517.9115.82170,700
12 Sept 202317.9918.0217.9217.9515.86150,000
11 Sept 202317.9417.9517.8517.9515.86196,400
08 Sept 202317.7717.7717.5617.7015.64151,200
07 Sept 202317.9117.9317.5817.7315.66188,600
06 Sept 202318.0518.2218.0518.1316.01109,900
05 Sept 202318.1318.1318.0318.1015.99122,500
01 Sept 202317.9818.3017.9818.1916.07285,200
31 Aug 202317.9217.9517.6117.8515.77324,000
30 Aug 202317.8117.9917.8117.9715.87178,200
29 Aug 202317.8118.0917.8117.9715.87207,300
29 Aug 20230.834 Dividend
28 Aug 202318.5418.5718.2818.5315.63297,600
25 Aug 202318.3618.3617.9218.2215.37238,100
24 Aug 202318.4518.4518.2118.2715.41171,000
23 Aug 202318.0018.1917.9718.1515.31154,600
22 Aug 202318.1318.1317.7717.8615.07137,900
21 Aug 202317.7217.8317.5817.8215.03169,500
18 Aug 202317.7517.7717.5817.7214.95274,300
17 Aug 202318.3818.3918.1818.2315.38104,200
16 Aug 202318.1518.2317.9918.1115.28201,700
15 Aug 202318.4918.5218.2118.3115.45231,700
14 Aug 202318.4718.5718.3418.5615.66188,200
11 Aug 202318.6018.6018.4218.5215.62175,600
10 Aug 202318.9019.0318.8118.8715.92119,500
09 Aug 202318.7718.7718.5818.6815.76115,900
08 Aug 202318.6318.6318.4318.6115.70135,900
07 Aug 202318.8518.8918.6018.7415.81106,400
04 Aug 202318.8318.8318.7618.7915.85121,700
03 Aug 202318.6018.8018.6018.7315.80172,000
02 Aug 202318.6918.6918.5118.5315.63202,600
01 Aug 202318.7018.8418.7018.8015.86155,500
31 July 202318.8718.9018.8018.9015.94222,800
28 July 202318.8918.8918.7818.7815.84149,100
27 July 202318.8418.8418.6618.7115.78347,200
27 July 20230.832 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...