KraneShares MSCI All China Index ETF (KALL)
22.28
+0.00 (0.00%)
NYSE · Last Trade: Jul 23rd, 1:23 AM EDT
Historical Prices For KraneShares MSCI All China Index ETF (KALL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2025 | 22.25 | 0.00 | 22.28 | 22.28 | 0 | 22.28 |
| 5/19/2025 | 22.22 | 22.25 | 22.05 | 22.25 | 23,988 | 22.25 |
| 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 |