KraneShares MSCI All China Index ETF (KALL)
22.21
+0.00 (0.00%)
NYSE · Last Trade: May 19th, 7:13 AM EDT
Historical Prices For KraneShares MSCI All China Index ETF (KALL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 22.19 | 22.21 | 22.19 | 22.21 | 1,196 | 22.21 |
| 5/15/2025 | 22.19 | 22.19 | 22.19 | 22.19 | 108 | 22.19 |
| 5/14/2025 | 22.19 | 22.21 | 22.19 | 22.21 | 452 | 22.21 |
| 5/13/2025 | 22.20 | 22.20 | 22.20 | 22.20 | 80 | 22.20 |
| 5/12/2025 | 22.20 | 22.20 | 22.19 | 22.19 | 637 | 22.19 |
| 5/09/2025 | 22.25 | 22.25 | 22.25 | 22.25 | 148 | 22.25 |
| 5/08/2025 | 22.15 | 22.16 | 22.15 | 22.15 | 565 | 22.15 |
| 5/07/2025 | 22.10 | 22.12 | 21.65 | 21.65 | 127,514 | 21.65 |
| 5/06/2025 | 22.44 | 22.44 | 22.40 | 22.40 | 699 | 22.40 |
| 5/05/2025 | 22.31 | 22.31 | 22.24 | 22.25 | 926 | 22.25 |
| 5/02/2025 | 22.13 | 22.26 | 22.13 | 22.26 | 443 | 22.26 |
| 5/01/2025 | 21.61 | 21.61 | 21.51 | 21.61 | 2,503 | 21.61 |
| 4/30/2025 | 21.63 | 21.65 | 21.54 | 21.65 | 5,746 | 21.65 |
| 4/29/2025 | 21.56 | 21.60 | 21.56 | 21.57 | 2,543 | 21.57 |
| 4/28/2025 | 21.60 | 21.65 | 21.60 | 21.61 | 766 | 21.61 |
| 4/25/2025 | 21.59 | 21.64 | 21.56 | 21.64 | 1,808 | 21.64 |
| 4/24/2025 | 21.62 | 21.67 | 21.62 | 21.67 | 357 | 21.67 |
| 4/23/2025 | 21.57 | 21.73 | 21.54 | 21.54 | 1,231 | 21.54 |
| 4/22/2025 | 21.26 | 21.40 | 21.26 | 21.35 | 1,059 | 21.35 |
| 4/21/2025 | 20.84 | 20.92 | 20.84 | 20.92 | 1,541 | 20.92 |
| 4/17/2025 | 20.98 | 20.98 | 20.91 | 20.91 | 1,199 | 20.91 |
| 4/16/2025 | 20.77 | 20.85 | 20.77 | 20.85 | 429 | 20.85 |
| 4/15/2025 | 21.10 | 21.10 | 21.03 | 21.05 | 615 | 21.05 |
| 4/14/2025 | 21.22 | 21.26 | 21.15 | 21.18 | 1,515 | 21.18 |
| 4/11/2025 | 20.70 | 20.98 | 20.70 | 20.96 | 410 | 20.96 |
| 4/10/2025 | 20.67 | 20.67 | 20.28 | 20.39 | 2,255 | 20.39 |
| 4/09/2025 | 19.87 | 20.44 | 19.76 | 20.30 | 2,725 | 20.30 |
| 4/08/2025 | 21.54 | 21.54 | 19.09 | 19.26 | 15,660 | 19.26 |
| 4/07/2025 | 19.47 | 20.31 | 19.23 | 19.31 | 73,948 | 19.31 |
| 4/04/2025 | 21.40 | 21.40 | 20.89 | 21.03 | 2,955 | 21.03 |
| 4/03/2025 | 22.08 | 22.36 | 22.06 | 22.35 | 2,227 | 22.35 |
| 4/02/2025 | 22.60 | 22.60 | 22.52 | 22.52 | 648 | 22.52 |
| 4/01/2025 | 22.60 | 22.64 | 22.57 | 22.61 | 2,270 | 22.61 |
| 3/31/2025 | 22.45 | 22.70 | 22.45 | 22.70 | 1,387 | 22.70 |
| 3/28/2025 | 22.78 | 22.78 | 22.76 | 22.76 | 587 | 22.76 |
| 3/27/2025 | 23.24 | 23.28 | 23.21 | 23.22 | 2,109 | 23.22 |
| 3/26/2025 | 22.96 | 23.05 | 22.87 | 22.92 | 2,126 | 22.92 |
| 3/25/2025 | 23.02 | 23.15 | 22.95 | 22.96 | 2,836 | 22.96 |
| 3/24/2025 | 23.15 | 23.15 | 23.04 | 23.05 | 1,321 | 23.05 |
| 3/21/2025 | 22.98 | 23.04 | 22.95 | 23.01 | 2,610 | 23.01 |
| 3/20/2025 | 23.35 | 23.46 | 23.35 | 23.36 | 1,407 | 23.36 |
| 3/19/2025 | 23.98 | 23.99 | 23.98 | 23.98 | 773 | 23.98 |
| 3/18/2025 | 24.13 | 24.13 | 23.96 | 24.01 | 3,362 | 24.01 |
| 3/17/2025 | 23.58 | 24.03 | 23.58 | 24.03 | 1,879 | 24.03 |
| 3/14/2025 | 23.63 | 23.69 | 23.57 | 23.69 | 1,013 | 23.69 |
| 3/13/2025 | 22.75 | 23.04 | 22.75 | 23.00 | 2,017 | 23.00 |
| 3/12/2025 | 22.90 | 22.93 | 22.80 | 22.91 | 1,593 | 22.91 |
| 3/11/2025 | 23.08 | 23.08 | 22.89 | 23.00 | 4,647 | 23.00 |
| 3/10/2025 | 22.79 | 22.79 | 22.57 | 22.60 | 4,722 | 22.60 |
| 3/07/2025 | 23.14 | 23.34 | 23.09 | 23.15 | 4,884 | 23.15 |
| 3/06/2025 | 23.25 | 23.29 | 23.09 | 23.15 | 11,077 | 23.15 |
| 3/05/2025 | 22.57 | 23.03 | 22.57 | 23.03 | 707 | 23.03 |
| 3/04/2025 | 22.04 | 22.21 | 22.04 | 22.21 | 267 | 22.21 |
| 3/03/2025 | 22.23 | 22.27 | 21.93 | 21.94 | 1,267 | 21.94 |
| 2/28/2025 | 22.14 | 22.19 | 22.14 | 22.19 | 569 | 22.19 |
| 2/27/2025 | 22.73 | 22.77 | 22.64 | 22.65 | 1,006 | 22.65 |
| 2/26/2025 | 22.82 | 22.85 | 22.73 | 22.74 | 3,269 | 22.74 |
| 2/25/2025 | 22.40 | 22.43 | 22.30 | 22.36 | 5,608 | 22.36 |
| 2/24/2025 | 22.58 | 22.61 | 22.24 | 22.24 | 2,602 | 22.24 |
| 2/21/2025 | 22.93 | 23.02 | 22.85 | 22.87 | 3,674 | 22.87 |
| 2/20/2025 | 22.53 | 22.68 | 22.53 | 22.62 | 2,985 | 22.62 |
| 2/19/2025 | 22.37 | 22.37 | 22.23 | 22.23 | 4,396 | 22.23 |