Skip to main content
KraneShares MSCI All China Index ETF (KALL)
22.28
+0.03 (0.14%)
Inactive · Last trade price on May 20, 2025

KALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202522.2822.2822.2822.2822.280.13%204
May 19, 202522.2222.2522.0522.2522.250.20%23,988
May 16, 202522.1922.2122.1922.2122.210.09%1,196
May 15, 202522.1922.1922.1922.1922.19-0.09%108
May 14, 202522.1922.2122.1922.2122.210.02%452
May 13, 202522.2122.2122.2122.2122.210.07%80
May 12, 202522.2022.2022.1922.1922.19-0.26%637
May 9, 202522.2522.2522.2522.2522.250.44%148
May 8, 202522.1522.1622.1522.1522.152.31%565
May 7, 202522.1022.1221.6521.6521.65-3.33%127,514
May 6, 202522.4422.4422.4022.4022.400.67%699
May 5, 202522.3122.3122.2422.2522.25-0.04%926
May 2, 202522.1322.2622.1322.2622.263.01%443
May 1, 202521.6121.6121.5121.6121.61-0.21%2,503
Apr 30, 202521.6321.6521.5421.6521.650.38%5,746
Apr 29, 202521.5621.6021.5621.5721.57-0.18%2,543
Apr 28, 202521.6021.6521.6021.6121.61-0.16%766
Apr 25, 202521.5921.6421.5621.6421.64-0.12%1,808
Apr 24, 202521.6221.6721.6221.6721.670.57%357
Apr 23, 202521.5721.7321.5421.5421.540.90%1,231
Apr 22, 202521.2621.4021.2621.3521.352.07%1,059
Apr 21, 202520.8420.9220.8420.9220.920.04%1,541
Apr 17, 202520.9820.9820.9120.9120.910.29%1,199
Apr 16, 202520.7720.8520.7720.8520.85-0.94%429
Apr 15, 202521.1021.1021.0321.0521.05-0.63%615
Apr 14, 202521.2221.2621.1521.1821.181.04%1,515
Apr 11, 202520.7020.9820.7020.9620.962.80%410
Apr 10, 202520.6720.6720.2820.3920.390.43%2,255
Apr 9, 202519.8720.4419.7620.3020.305.42%2,725
Apr 8, 202521.5421.5419.0919.2619.26-0.26%15,660
Apr 7, 202519.4720.3319.2319.3119.31-8.19%73,948
Apr 4, 202521.4021.4020.8921.0321.03-5.89%2,955
Apr 3, 202522.0822.3622.0622.3522.35-0.77%2,227
Apr 2, 202522.6022.6022.5222.5222.52-0.38%648
Apr 1, 202522.6022.6422.5722.6122.61-0.39%2,270
Mar 31, 202522.4522.7022.4522.7022.70-0.28%1,387
Mar 28, 202522.7822.7822.7622.7622.76-1.96%587
Mar 27, 202523.2423.2823.2123.2223.221.30%2,109
Mar 26, 202522.9623.0522.8722.9222.92-0.18%2,126
Mar 25, 202523.0223.1522.9622.9622.96-0.39%2,836
Mar 24, 202523.1523.1523.0423.0523.050.18%1,321
Mar 21, 202522.9823.0422.9623.0123.01-1.52%2,610
Mar 20, 202523.3523.4623.3523.3623.36-2.57%1,407
Mar 19, 202523.9823.9923.9823.9823.98-0.12%773
Mar 18, 202524.1324.1323.9624.0124.01-0.11%3,362
Mar 17, 202523.5824.0323.5824.0324.031.45%1,879
Mar 14, 202523.6323.6923.5723.6923.693.01%1,013
Mar 13, 202522.7523.0422.7523.0023.000.38%2,017
Mar 12, 202522.9022.9322.8022.9122.91-0.42%1,593
Mar 11, 202523.0823.0822.8923.0123.011.79%4,647
Mar 10, 202522.7922.7922.5722.6022.60-2.36%4,722
Mar 7, 202523.1423.3423.0923.1523.15-0.01%4,884
Mar 6, 202523.2523.2923.0923.1523.150.52%11,077
Mar 5, 202522.5723.0322.5723.0323.033.69%707
Mar 4, 202522.0422.2122.0422.2122.211.21%267
Mar 3, 202522.2322.2721.9321.9421.94-1.11%1,267
Feb 28, 202522.1422.1922.1422.1922.19-2.02%569
Feb 27, 202522.7322.7722.6422.6522.65-0.41%1,006
Feb 26, 202522.8222.8522.7322.7422.741.72%3,269
Feb 25, 202522.4022.4322.3022.3622.360.53%5,608
Feb 24, 202522.5822.6122.2422.2422.24-2.75%2,602
Feb 21, 202522.9323.0222.8522.8722.871.10%3,674
Feb 20, 202522.5322.6822.5322.6222.621.75%2,985
Feb 19, 202522.3722.3722.2322.2322.23-0.48%4,396
Feb 18, 202522.4622.4622.2822.3422.340.13%2,121
Feb 14, 202522.4522.4522.2922.3122.312.22%2,567
Feb 13, 202521.7221.8421.7121.8321.83-0.07%1,909
Feb 12, 202521.9321.9321.8421.8421.842.19%466
Feb 11, 202521.3521.4621.3221.3721.37-0.78%2,161
Feb 10, 202521.5421.5421.5421.5421.541.62%406
Feb 7, 202521.4421.4421.2021.2021.201.40%15,514
Feb 6, 202520.9520.9520.8820.9020.901.08%1,705
Feb 5, 202520.7420.7420.6520.6820.68-1.92%6,632
Feb 4, 202520.9821.0920.9821.0921.092.26%1,166
Feb 3, 202520.4820.7420.4820.6220.62-0.66%3,783
Jan 31, 202520.7620.7620.7620.7620.76-1.54%387
Jan 30, 202520.7821.1720.7821.0821.081.46%2,201
Jan 29, 202520.9420.9520.7820.7820.78-0.40%724
Jan 28, 202520.7120.8620.5320.8620.860.91%8,010
Jan 27, 202520.7020.7620.6320.6720.670.61%1,666
Jan 24, 202520.3920.5520.3820.5520.552.13%1,250
Jan 23, 202520.0120.1420.0120.1220.120.19%1,824
Jan 22, 202520.0420.1420.0420.0820.08-0.70%713
Jan 21, 202520.2520.2520.2220.2220.220.54%232
Jan 17, 202520.0520.1120.0520.1120.111.67%333
Jan 16, 202519.7819.8019.7719.7819.78-0.04%800
Jan 15, 202519.8319.8319.7319.7919.790.45%818
Jan 14, 202519.7119.7119.7019.7019.702.29%244
Jan 13, 202519.2619.2619.2619.2619.260.47%401
Jan 10, 202519.2019.2519.1719.1719.17-2.72%1,209
Jan 8, 202519.5719.7319.5719.7119.71-0.47%929
Jan 7, 202519.8819.9119.7919.8019.80-0.26%5,431
Jan 6, 202520.0520.0519.8519.8519.85-1.35%4,978
Jan 3, 202520.0920.1220.0820.1220.120.31%805
Jan 2, 202520.1420.1520.0620.0620.06-2.29%2,268
Dec 31, 202420.5420.6120.5320.5320.53-0.96%7,545
Dec 30, 202420.7320.7320.7320.7320.73-0.68%130
Dec 27, 202420.8420.9120.8420.8720.87-0.51%985
Dec 26, 202420.9920.9920.9820.9820.980.20%1,364
Dec 24, 202420.9720.9720.9420.9420.940.87%1,219