Kraneshares Msci All China Index ETF (KALL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.201 | -1.05010187556 | 19.141 | 19.141 | 18.94 | 14 | 19.05385088 | SP |
| 4 | -0.67 | -3.41662417134 | 19.61 | 19.6703 | 18.94 | 1350 | 19.38971399 | SP |
| 12 | 0.7 | 3.83771929825 | 18.24 | 20.69 | 17.7651 | 1279 | 19.35128105 | SP |
| 26 | 1.23 | 6.94522868436 | 17.71 | 20.69 | 16.29 | 1082 | 18.52536247 | SP |
| 52 | -0.82 | -4.14979757085 | 19.76 | 22.1986 | 16.29 | 2462 | 19.53183549 | SP |
| 156 | -16.67 | -46.8126930637 | 35.61 | 35.7099 | 16.29 | 3219 | 23.44412948 | SP |
| 260 | -6.27 | -24.8710829036 | 25.21 | 41.3215 | 16.29 | 3177 | 27.31896081 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 18.96 | -0.15 | -0.78 | 18.96 | 18.96 | 18.96 | 16 |
| 1719268200 | 19.1089 | 0.14 | 0.72 | 19.05 | 19.1089 | 19.05 | 33 |
| 1719009000 | 18.9723 | -0.17 | -0.88 | 19.04 | 19.04 | 18.9723 | 6 |
| 1718922600 | 19.141 | -0.07 | -0.36 | 19.141 | 19.141 | 19.141 | 2 |
| 1718749800 | 19.21 | 0.02 | 0.08 | 19.18 | 19.21 | 19.18 | 5 |
| 1718663400 | 19.195 | 0.06 | 0.33 | 19.16 | 19.195 | 19.16 | 53 |
| 1718404200 | 19.1324 | -0.05 | -0.28 | 19.1 | 19.1597 | 19.1 | 1348 |
| 1718317800 | 19.1863 | -0.11 | -0.57 | 19.35 | 19.35 | 19.1863 | 2619 |
| 1718231400 | 19.2963 | 0.09 | 0.45 | 19.32 | 19.36 | 19.27 | 8187 |
| 1718145000 | 19.2102 | -0.22 | -1.13 | 19.31 | 19.31 | 19.2102 | 2021 |
| 1718058600 | 19.4301 | 0.1 | 0.50 | 19.27 | 19.4301 | 19.27 | 3037 |
| 1717799400 | 19.3337 | -0.29 | -1.47 | 19.3337 | 19.3337 | 19.3337 | 6 |
| 1717713000 | 19.6228 | 0.02 | 0.11 | 19.6 | 19.6228 | 19.58 | 5371 |
| 1717626600 | 19.6016 | 0.06 | 0.28 | 19.57 | 19.6016 | 19.57 | 1206 |
| 1717540200 | 19.5461 | 0.15 | 0.78 | 19.56 | 19.56 | 19.5461 | 333 |
| 1717453800 | 19.3953 | 0 | 0.02 | 19.46 | 19.46 | 19.3953 | 19 |
| 1717194600 | 19.391 | -0.26 | -1.35 | 19.391 | 19.391 | 19.391 | 28 |
| 1717108200 | 19.6559 | 0.03 | 0.13 | 19.54 | 19.6703 | 19.54 | 1074 |
| 1717021800 | 19.63 | -0.12 | -0.59 | 19.61 | 19.63 | 19.59 | 290 |
| 1716935400 | 19.7472 | 0.03 | 0.16 | 19.72 | 19.76 | 19.7 | 2242 |
| 1716589800 | 19.716 | -0.02 | -0.09 | 19.66 | 19.74 | 19.66 | 1323 |
| 1716503400 | 19.7328 | -0.34 | -1.70 | 19.94 | 19.94 | 19.7328 | 1110 |
| 1716417000 | 20.075 | -0.13 | -0.64 | 20.18 | 20.2 | 20.075 | 884 |
| 1716330600 | 20.2044 | -0.22 | -1.08 | 20.2 | 20.26 | 20.11 | 3626 |
| 1716244200 | 20.425 | -0.21 | -1.03 | 20.44 | 20.44 | 20.425 | 489 |
| 1715985000 | 20.6369 | 0.23 | 1.14 | 20.42 | 20.69 | 20.42 | 2933 |
| 1715898600 | 20.405 | 0.21 | 1.05 | 20.24 | 20.405 | 20.24 | 57 |
| 1715812200 | 20.1939 | 0.19 | 0.94 | 20.11 | 20.1939 | 20.05 | 1247 |
| 1715725800 | 20.005 | -0.13 | -0.65 | 19.98 | 20.05 | 19.98 | 3055 |
| 1715639400 | 20.1366 | 0.23 | 1.16 | 19.87 | 20.19 | 19.87 | 3936 |
| 1715380200 | 19.905 | 0.07 | 0.33 | 20.005 | 20.0296 | 19.905 | 574 |
| 1715293800 | 19.84 | 0.32 | 1.62 | 19.79 | 19.85 | 19.79 | 639 |
| 1715207400 | 19.5239 | -0.13 | -0.67 | 19.42 | 19.5239 | 19.42 | 515 |
| 1715121000 | 19.6548 | -0.12 | -0.61 | 19.69 | 19.69 | 19.6548 | 290 |
| 1715034600 | 19.7747 | -0.05 | -0.26 | 19.87 | 19.87 | 19.7747 | 264 |
| 1714775400 | 19.8265 | 0.1 | 0.53 | 19.8 | 19.8265 | 19.75 | 1924 |
| 1714689000 | 19.7226 | 0.81 | 4.27 | 19.35 | 19.7226 | 19.35 | 51 |
| 1714602600 | 18.9144 | 0.06 | 0.34 | 18.88 | 19.0074 | 18.88 | 514 |
| 1714516200 | 18.8503 | -0.32 | -1.69 | 18.95 | 18.95 | 18.8503 | 95 |
| 1714429800 | 19.1751 | 0.22 | 1.18 | 19 | 19.1751 | 19 | 454 |
| 1714170600 | 18.9518 | 0.28 | 1.51 | 19 | 19 | 18.86 | 10039 |
| 1714084200 | 18.67 | 0.13 | 0.69 | 18.56 | 18.67 | 18.53 | 1080 |
| 1713997800 | 18.5424 | 0.16 | 0.84 | 18.59 | 18.59 | 18.5424 | 137 |
| 1713911400 | 18.3871 | 0.09 | 0.52 | 18.32 | 18.3871 | 18.31 | 1007 |
| 1713825000 | 18.2923 | 0.21 | 1.16 | 18.12 | 18.2923 | 18.12 | 110 |
| 1713565800 | 18.0831 | -0.09 | -0.48 | 18.07 | 18.0831 | 18.05 | 236 |
| 1713479400 | 18.17 | 0.26 | 1.45 | 18.09 | 18.21 | 18.09 | 8419 |
| 1713393000 | 17.9099 | 0.09 | 0.51 | 17.96 | 17.96 | 17.9099 | 162 |
| 1713306600 | 17.8186 | -0.15 | -0.82 | 17.83 | 17.83 | 17.8186 | 229 |
| 1713220200 | 17.9655 | 0.2 | 1.13 | 18.07 | 18.07 | 17.9655 | 68 |
| 1712961000 | 17.7651 | -0.49 | -2.68 | 17.98 | 17.98 | 17.7651 | 772 |
| 1712874600 | 18.2546 | 0.14 | 0.78 | 18.29 | 18.29 | 18.2546 | 53 |
| 1712788200 | 18.1141 | -0.16 | -0.88 | 18.15 | 18.15 | 18.1141 | 25 |
| 1712701800 | 18.2754 | 0.1 | 0.55 | 18.24 | 18.2754 | 18.24 | 45 |
| 1712615400 | 18.175 | 0 | 0.03 | 18.19 | 18.19 | 18.175 | 14 |
| 1712356200 | 18.17 | -0.09 | -0.49 | 18.16 | 18.17 | 18.16 | 184 |
| 1712269800 | 18.2599 | -0.07 | -0.38 | 18.45 | 18.45 | 18.2599 | 448 |
| 1712183400 | 18.33 | -0.01 | -0.06 | 18.24 | 18.33 | 18.24 | 98 |
| 1712097000 | 18.3418 | 0.05 | 0.25 | 18.3418 | 18.3418 | 18.3418 | 9 |
| 1712010600 | 18.2955 | 0.29 | 1.61 | 18.31 | 18.31 | 18.2955 | 263 |
| 1711665000 | 18.0049 | 0.08 | 0.47 | 17.96 | 18.0049 | 17.96 | 12 |
| 1711578600 | 17.9204 | -0.08 | -0.47 | 17.76 | 17.9204 | 17.76 | 245 |
| 1711492200 | 18.0043 | 0.06 | 0.33 | 18.06 | 18.06 | 18.0043 | 97 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
