Canada markets closed

Kraneshares China Internet And Covered Call Strategy ETF (KLIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.680.00 (0.00%)
At close: 04:00PM EDT
14.73 +0.05 (+0.33%)
After hours: 07:50PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202414.7314.7314.6714.6814.68149,400
May 09, 202414.6814.6914.6514.6814.68224,200
May 08, 202414.5814.6214.5414.6214.62187,000
May 07, 202414.6514.6514.6114.6414.64161,800
May 06, 202414.7014.7014.6514.6614.66180,700
May 03, 202414.6814.6814.6214.6614.66193,100
May 02, 202414.5614.6614.5614.6414.64249,300
May 01, 202414.5314.5614.4914.5314.53301,100
Apr 30, 202414.5414.5414.4914.4914.49347,200
Apr 29, 202414.5714.5814.5214.5714.57279,800
Apr 26, 202414.6014.6214.5414.5614.56429,700
Apr 25, 202415.0115.0815.0115.0815.08335,800
Apr 24, 202415.0715.0815.0115.0415.04229,700
Apr 23, 202414.9414.9914.9114.9914.99139,000
Apr 22, 202414.7014.8614.6414.8614.86273,900
Apr 19, 202414.5314.5314.4414.5314.53229,300
Apr 18, 202414.5414.6314.5014.5814.58188,500
Apr 17, 202414.5214.5214.4114.4614.46214,900
Apr 16, 202414.5814.5814.4514.5214.52209,800
Apr 15, 202414.7614.7714.5914.6414.64157,300
Apr 12, 202414.8114.8114.6214.6314.63266,400
Apr 11, 202414.9114.9114.7914.8214.82240,200
Apr 10, 202414.7114.8214.7114.8014.80182,600
Apr 09, 202414.7514.8014.7414.8014.80181,500
Apr 08, 202414.7314.7314.6814.7114.71238,100
Apr 05, 202414.6514.6814.6514.6614.66136,600
Apr 04, 202414.7214.7314.6614.6614.66253,100
Apr 03, 202414.6614.6914.6314.6814.68275,900
Apr 02, 202414.6914.7214.6614.7214.72224,200
Apr 01, 202414.5514.7014.5514.6814.68349,400
Mar 28, 202414.5314.6014.5314.5514.55308,600
Mar 27, 202414.4814.5014.4414.5014.50222,100
Mar 26, 202414.5414.5414.4714.5014.50483,700
Mar 26, 20240.612 Dividend
Mar 25, 202415.0715.1215.0415.1014.49477,200
Mar 22, 202415.0915.0915.0315.0814.47315,100
Mar 21, 202415.1915.2115.0915.1014.49270,100
Mar 20, 202415.1315.1515.0815.1514.54251,500
Mar 19, 202415.0015.0314.9615.0214.41134,900
Mar 18, 202415.0515.0614.9815.0114.40194,200
Mar 15, 202414.9714.9814.9314.9614.35220,900
Mar 14, 202415.0115.0114.9114.9514.34317,700
Mar 13, 202415.0215.0515.0015.0314.42346,100
Mar 12, 202414.8414.9714.8414.9514.34300,600
Mar 11, 202414.7014.7914.6614.7614.16403,300
Mar 08, 202414.5914.6014.5014.5713.98181,900
Mar 07, 202414.5314.5514.4614.5513.96145,300
Mar 06, 202414.5514.6014.5014.5513.96194,700
Mar 05, 202414.5014.5014.3714.4213.84304,200
Mar 04, 202414.7014.7014.5314.5713.98269,500
Mar 01, 202414.7214.7514.6614.6914.09294,000
Feb 29, 202414.5714.6914.5714.6114.02378,600
Feb 28, 202414.6614.6614.5514.6014.01371,200
Feb 27, 202414.6814.6914.6414.6714.08457,100
Feb 27, 20240.617 Dividend
Feb 26, 202415.2515.2715.2015.2714.06506,700
Feb 23, 202415.2615.2615.1715.2013.99463,000
Feb 22, 202415.2115.2115.1415.1913.99799,600
Feb 21, 202415.1615.1915.1115.1213.92863,000
Feb 20, 202415.2015.2215.0115.0413.851,268,100
Feb 16, 202415.0515.1115.0515.0613.87118,600
Feb 15, 202414.9915.0314.9515.0013.8198,500
Feb 14, 202414.8514.9614.8514.9413.76131,800
Feb 13, 202414.8814.8914.7314.8113.6495,300
Feb 12, 202414.7514.9714.7514.8813.70132,500
Feb 09, 202414.7014.7714.5614.7713.6077,700
Feb 08, 202414.6914.7114.5914.6513.4960,300
Feb 07, 202414.6614.7614.6114.7113.54114,000
Feb 06, 202414.7014.8614.6114.8413.66228,700
Feb 05, 202414.3014.3614.2714.3313.19168,700
Feb 02, 202414.4214.4214.2014.2813.15221,400
Feb 01, 202414.3814.6414.3814.5013.35146,500
Jan 31, 202414.1914.5714.1814.3213.18161,400
Jan 30, 202414.4014.4514.3614.3713.23163,400
Jan 29, 202414.9114.9114.5314.6313.47245,100
Jan 29, 20240.573 Dividend
Jan 26, 202415.4415.5315.3915.4713.72163,900
Jan 25, 202415.7015.7415.5315.5913.82166,600
Jan 24, 202415.6515.7515.5715.6213.85153,300
Jan 23, 202415.1415.3915.1415.3213.58162,100
Jan 22, 202414.6214.7414.4514.7213.05588,600
Jan 19, 202414.9315.1414.7515.0913.38314,800
Jan 18, 202415.1015.1514.9915.0513.34148,400
Jan 17, 202414.9815.1014.8115.0913.38285,100
Jan 16, 202415.6715.6715.4115.4213.67393,600
Jan 12, 202415.9216.0015.8015.8714.07145,700
Jan 11, 202415.8215.9115.7615.9014.10190,000
Jan 10, 202415.7415.7515.6315.6713.89126,300
Jan 09, 202415.6815.7215.6015.7213.94167,600
Jan 08, 202415.7615.8615.6915.8614.06201,500
Jan 05, 202416.0116.0615.9415.9714.16152,900
Jan 04, 202416.0316.1116.0216.0214.20196,900
Jan 03, 202415.9016.1315.8916.1014.27227,500
Jan 02, 202416.0616.0615.8915.9614.15666,500
Dec 29, 202316.1016.3016.0716.2714.42440,100
Dec 28, 202316.0516.1516.0016.0514.23371,900
Dec 27, 202315.8515.8515.6715.7513.96619,800
Dec 27, 20230.625 Dividend
Dec 26, 202316.4816.6016.3516.4314.01577,300
Dec 22, 202316.3016.3716.1016.3313.93699,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...