KLIP - KraneShares China Internet and Covered Call Strategy ETF
Close
11.26
0.010 0.089%
Share volume: 997
Last Updated: Thu 26 Dec 2024 08:30:32 PM CET
PREVIOUS CLOSE
CHG
CHG%
$11.25
0.01
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $11.24 | $11.24 | $11.26 | $11.26 | $11.21 | $11.21 | $11.26 | $11.26 | 90,463 | $89,821.00 |
| 12/23/2024 | $11.15 | $11.15 | $11.22 | $11.22 | $11.14 | $11.14 | $11.20 | $11.20 | 228,406 | $228,406.00 |
| 12/20/2024 | $11.03 | $11.03 | $11.20 | $11.20 | $11.03 | $11.03 | $11.15 | $11.15 | 76,026 | $75,955.00 |
| 12/19/2024 | $11.11 | $11.11 | $11.17 | $11.17 | $11.05 | $11.05 | $11.05 | $11.05 | 103,317 | $103,317.00 |
| 12/18/2024 | $11.17 | $11.17 | $11.23 | $11.23 | $11.04 | $11.04 | $11.04 | $11.04 | 78,478 | $78,478.00 |
| 12/17/2024 | $11.00 | $11.00 | $11.25 | $11.25 | $11.00 | $11.00 | $11.23 | $11.23 | 374,676 | $374,676.00 |
| 12/16/2024 | $11.07 | $11.07 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | $11.00 | 151,158 | $151,158.00 |
| 12/13/2024 | $11.08 | $11.08 | $11.12 | $11.12 | $11.05 | $11.05 | $11.10 | $11.10 | 58,846 | $58,846.00 |