KraneShares China InternetAndCovCllStETF (KLIP)
14.87
-0.02
(-0.13%)
USD |
NYSEARCA |
May 20, 16:00
14.93
+0.06
(+0.40%)
After-Hours: 20:00
KLIP Price: 14.87 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 14.93 | 14.93 | 14.85 | 14.87 | 262976.0 |
May 17, 2024 | 14.89 | 14.92 | 14.86 | 14.89 | 256238.0 |
May 16, 2024 | 14.88 | 14.89 | 14.83 | 14.89 | 202405.0 |
May 15, 2024 | 14.86 | 14.86 | 14.77 | 14.82 | 338242.0 |
May 14, 2024 | 14.81 | 14.81 | 14.76 | 14.79 | 275211.0 |
May 13, 2024 | 14.74 | 14.80 | 14.73 | 14.77 | 187958.0 |
May 10, 2024 | 14.73 | 14.73 | 14.67 | 14.68 | 149522.0 |
May 09, 2024 | 14.68 | 14.69 | 14.65 | 14.68 | 224235.0 |
May 08, 2024 | 14.58 | 14.62 | 14.54 | 14.62 | 187006.0 |
May 07, 2024 | 14.65 | 14.65 | 14.61 | 14.64 | 161785.0 |
May 06, 2024 | 14.70 | 14.70 | 14.65 | 14.66 | 180909.0 |
May 03, 2024 | 14.68 | 14.68 | 14.62 | 14.66 | 192610.0 |
May 02, 2024 | 14.56 | 14.66 | 14.56 | 14.64 | 248844.0 |
May 01, 2024 | 14.53 | 14.56 | 14.49 | 14.53 | 301310.0 |
Apr 30, 2024 | 14.54 | 14.54 | 14.49 | 14.49 | 345856.0 |
Apr 29, 2024 | 14.57 | 14.58 | 14.52 | 14.57 | 279070.0 |
Apr 26, 2024 | 14.60 | 14.62 | 14.54 | 14.56 | 427879.0 |
Apr 25, 2024 | 15.01 | 15.08 | 15.01 | 15.08 | 333216.0 |
Apr 24, 2024 | 15.07 | 15.08 | 15.01 | 15.04 | 229777.0 |
Apr 23, 2024 | 14.94 | 14.99 | 14.91 | 14.99 | 138282.0 |
Apr 22, 2024 | 14.70 | 14.86 | 14.64 | 14.86 | 271015.0 |
Apr 19, 2024 | 14.53 | 14.53 | 14.44 | 14.53 | 229271.0 |
Apr 18, 2024 | 14.54 | 14.63 | 14.50 | 14.58 | 188180.0 |
Apr 17, 2024 | 14.52 | 14.52 | 14.41 | 14.46 | 215145.0 |
Apr 16, 2024 | 14.58 | 14.58 | 14.45 | 14.52 | 209782.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.28
Minimum
Feb 02 2024
25.30
Maximum
Jan 26 2023
18.16
Average
17.83
Median
Sep 20 2023