KFYP - KraneShares CICC China Leaders 100 Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202024.5124.8623.7224.4524.454,800
Mar 26, 202024.6925.2724.1625.2725.273,100
Mar 25, 202024.4425.1624.2925.0025.006,400
Mar 24, 202024.2125.1823.7423.8423.8410,400
Mar 23, 202023.3524.0823.0823.4723.4731,800
Mar 20, 202024.0724.6623.0523.4923.499,000
Mar 19, 202023.2624.7623.2124.2024.2012,600
Mar 18, 202023.5125.0623.0123.0123.019,700
Mar 17, 202024.0225.3923.9524.3324.3310,600
Mar 16, 202023.9524.5923.0623.7423.7419,000
Mar 13, 202025.9827.0325.3025.5025.5033,900
Mar 12, 202024.7625.7024.0224.8424.8417,100
Mar 11, 202027.3427.6726.8026.8326.833,000
Mar 10, 202026.9327.8926.9327.6827.682,700
Mar 09, 202026.6427.0225.2326.3526.357,600
Mar 06, 202027.4627.5627.2427.3727.375,300
Mar 05, 202028.5928.5928.0528.0528.052,200
Mar 04, 202027.5928.2527.4528.1928.195,600
Mar 03, 202027.4527.6927.2627.2727.275,500
Mar 02, 202026.6527.4726.6527.4727.4714,200
Feb 28, 202026.1526.1825.3626.1526.1517,600
Feb 27, 202026.7327.0726.6026.7626.769,300
Feb 26, 202026.9627.1326.7626.8326.836,500
Feb 25, 202026.7226.8826.5126.5126.517,500
Feb 24, 202026.2226.5526.1026.5026.508,000
Feb 21, 202026.8827.3926.8527.2727.2716,900
Feb 20, 202026.8327.1126.8326.9026.904,800
Feb 19, 202026.9327.1226.9226.9526.952,900
Feb 18, 202026.5326.9626.5326.8726.875,900
Feb 14, 202026.3426.6826.3026.3226.3211,000
Feb 13, 202025.9726.6225.9726.2026.2012,700
Feb 12, 202026.7526.8726.5026.7026.704,600
Feb 11, 202026.1826.7426.1826.5026.505,300
Feb 10, 202025.6126.0525.5426.0526.057,200
Feb 07, 202025.4525.6025.3625.5325.5318,100
Feb 06, 202026.1226.1225.6225.7525.7516,200
Feb 05, 202025.8626.2125.5125.8925.8925,300
Feb 04, 202025.2025.9925.1825.6425.6417,800
Feb 03, 202024.8624.8624.0624.5624.5655,000
Jan 31, 202025.4225.4425.0125.0325.0337,700
Jan 30, 202025.1825.5525.0525.5425.5447,900
Jan 29, 202025.8426.1425.7725.8325.836,300
Jan 28, 202025.5025.9525.5025.7725.7714,900
Jan 27, 202025.2225.9425.0025.7825.7860,300
Jan 24, 202027.2827.3526.9727.1027.1014,300
Jan 23, 202027.6927.6927.0227.4427.4414,800
Jan 22, 202028.2028.3328.0328.1528.1517,100
Jan 21, 202028.3128.6128.0228.1628.1611,300
Jan 17, 202028.9829.4428.9529.1529.157,200
Jan 16, 202028.8028.9728.8028.9528.953,600
Jan 15, 202029.0929.2428.9529.0229.026,100
Jan 14, 202029.5029.5129.4729.4929.493,200
Jan 13, 202029.4629.8829.3029.5029.509,000
Jan 10, 202029.1729.2728.9429.2729.274,700
Jan 09, 202029.4729.9729.0029.0729.072,200
Jan 08, 202029.1529.5029.0329.3929.394,100
Jan 07, 202029.4029.4029.0929.1429.142,000
Jan 06, 202028.9829.5128.6329.0929.097,200
Jan 03, 202028.5929.4528.5928.8828.884,200
Jan 02, 202029.3029.3828.9129.3029.303,300
Dec 31, 201928.3028.6028.2728.4828.484,100
Dec 30, 201928.0228.2228.0028.1328.134,800
Dec 27, 201927.8628.1927.7827.8327.834,200
Dec 27, 20190.05 Dividend
Dec 26, 201927.7428.1227.7428.1028.053,200
Dec 24, 201927.4527.8527.4527.8527.802,200
Dec 23, 201927.8828.2627.5427.6427.596,900
Dec 20, 201928.0028.1127.8828.0528.003,800
Dec 19, 201927.9028.2227.8728.1328.085,200
Dec 18, 201928.1028.1027.8027.9927.944,200
Dec 17, 201927.9928.0627.7528.0528.003,000
Dec 16, 201927.4827.9927.4827.7927.749,000
Dec 13, 201927.4027.5027.2727.3827.335,700
Dec 12, 201926.9027.6026.8527.5727.524,000
Dec 11, 201927.0027.0026.7826.9926.943,500
Dec 10, 201926.7627.0026.7526.9926.944,000
Dec 09, 201926.7627.0026.7626.8426.792,700
Dec 06, 201926.7526.9326.7326.9326.884,800
Dec 05, 201926.7326.7326.4226.6126.563,300
Dec 04, 201926.6126.7726.4126.7126.664,400
Dec 03, 201926.4626.8826.2626.4026.3512,400
Dec 02, 201926.6626.9726.6526.7826.733,900
Nov 29, 201927.0227.0226.6626.8626.813,500
Nov 27, 201927.3027.6127.1227.3927.344,500
Nov 26, 201927.3227.3227.0427.1927.146,800
Nov 25, 201927.1427.4027.0327.2527.2010,500
Nov 22, 201926.9127.0026.6726.6826.6318,600
Nov 21, 201927.1527.2726.9827.1227.073,400
Nov 20, 201927.1927.3126.9627.0126.9612,900
Nov 19, 201927.4627.4627.1827.2627.2110,500
Nov 18, 201927.2027.2427.0527.0727.0213,100
Nov 15, 201927.1527.3727.0027.0026.9521,100
Nov 14, 201927.1327.3127.0127.1427.099,800
Nov 13, 201927.1727.4227.0027.0927.0411,000
Nov 12, 201927.5227.8627.2027.2027.1527,500
Nov 11, 201928.0028.0027.2327.5227.4735,900
Nov 08, 201928.4728.4727.9228.0027.9563,000
Nov 07, 201928.4428.7428.3128.3528.3071,100
Nov 06, 201928.3528.5428.0628.1528.10105,900
Nov 05, 201928.1728.4328.1128.2728.2212,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...