KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF (KLIP) Historical Stock Data
31.58 ↑0.64 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLIP is down -0.02% a day on average. There have been 15 days where KraneShares Trust - KraneShares China Internet and Covered Call Strategy ETF closed green and 15 days where KLIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 31.59 | 31.58 | ↓$0.01 (-0.03%) | 31.45 | 31.68 | 33.27K |
| 2025-01-13 | 30.74 | 30.94 | ↑$0.20 (0.65%) | 30.74 | 31.16 | 101.29K |
| 2025-01-10 | 31.43 | 30.90 | ↓$0.53 (-1.69%) | 30.79 | 31.43 | 78.62K |
| 2025-01-08 | 31.40 | 31.65 | ↑$0.25 (0.80%) | 31.40 | 31.77 | 56.25K |
| 2025-01-07 | 31.98 | 31.72 | ↓$0.26 (-0.81%) | 31.72 | 32.05 | 57.64K |
| 2025-01-06 | 32.59 | 32.00 | ↓$0.59 (-1.81%) | 31.82 | 32.76 | 74.29K |
| 2025-01-03 | 32.29 | 32.39 | ↑$0.10 (0.31%) | 32.14 | 32.40 | 141.21K |
| 2025-01-02 | 32.00 | 32.18 | ↑$0.18 (0.56%) | 31.05 | 32.42 | 204.68K |
| 2024-12-31 | 10.76 | 10.80 | ↑$0.04 (0.37%) | 10.76 | 10.88 | 402.50K |
| 2024-12-30 | 10.92 | 10.80 | ↓$0.12 (-1.10%) | 10.78 | 10.92 | 280.90K |
| 2024-12-27 | 11.21 | 11.16 | ↓$0.05 (-0.45%) | 11.13 | 11.21 | 125.02K |
| 2024-12-26 | 11.20 | 11.27 | ↑$0.07 (0.63%) | 11.20 | 11.30 | 193.06K |
| 2024-12-24 | 11.24 | 11.24 | ↓$0.01 (-0.04%) | 11.21 | 11.25 | 38.62K |
| 2024-12-23 | 11.15 | 11.20 | ↑$0.05 (0.45%) | 11.14 | 11.22 | 228.25K |
| 2024-12-20 | 11.03 | 11.15 | ↑$0.12 (1.09%) | 11.03 | 11.20 | 76.03K |
| 2024-12-19 | 11.11 | 11.05 | ↓$0.06 (-0.54%) | 11.05 | 11.17 | 103.04K |
| 2024-12-18 | 11.17 | 11.04 | ↓$0.13 (-1.16%) | 11.04 | 11.23 | 76.89K |
| 2024-12-17 | 11.00 | 11.23 | ↑$0.23 (2.09%) | 11.00 | 11.25 | 374.63K |
| 2024-12-16 | 11.07 | 11.00 | ↓$0.07 (-0.63%) | 11.00 | 11.09 | 151.12K |
| 2024-12-13 | 11.08 | 11.10 | ↑$0.02 (0.18%) | 11.05 | 11.12 | 57.45K |
| 2024-12-12 | 11.04 | 11.10 | ↑$0.06 (0.54%) | 11.04 | 11.13 | 382.99K |
| 2024-12-11 | 11.10 | 11.05 | ↓$0.05 (-0.45%) | 11.02 | 11.10 | 131.07K |
| 2024-12-10 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 11.00 | 11.13 | 168.66K |
| 2024-12-09 | 11.19 | 11.15 | ↓$0.04 (-0.36%) | 11.14 | 11.19 | 443.05K |
| 2024-12-06 | 10.91 | 10.89 | ↓$0.02 (-0.18%) | 10.89 | 10.97 | 207.90K |
| 2024-12-05 | 10.80 | 10.77 | ↓$0.03 (-0.28%) | 10.77 | 10.84 | 111.89K |
| 2024-12-04 | 10.84 | 10.80 | ↓$0.04 (-0.37%) | 10.75 | 10.86 | 140.44K |
| 2024-12-03 | 10.83 | 10.84 | ↑$0.01 (0.09%) | 10.83 | 10.90 | 132.58K |
| 2024-12-02 | 10.80 | 10.89 | ↑$0.09 (0.83%) | 10.80 | 10.89 | 290.29K |
| 2024-11-29 | 10.74 | 10.77 | ↑$0.03 (0.28%) | 10.72 | 10.82 | 259.01K |
Create an account or log in to view more rows.
$KLIP Bullish AF ??
$KLIP strong move here
$KLIP whats the news????
$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