NYSEArca - Delayed Quote USD
KraneShares Trust - KraneShares China Alpha Index ETF (KCAI)
At close: October 16 at 3:24 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 28.13 | 28.17 | 28.17 | 28.17 | 28.17 | 3,605 |
| Oct 15, 2024 | 27.93 | 27.93 | 27.54 | 27.72 | 27.72 | 4,200 |
| Oct 14, 2024 | 28.75 | 28.79 | 28.75 | 28.79 | 28.79 | 700 |
| Oct 11, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
| Oct 10, 2024 | 28.60 | 28.79 | 28.60 | 28.79 | 28.79 | 400 |
| Oct 9, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 200 |
| Oct 8, 2024 | 30.10 | 30.27 | 29.70 | 30.04 | 30.04 | 4,400 |
| Oct 7, 2024 | 32.14 | 33.16 | 32.14 | 32.98 | 32.98 | 11,400 |
| Oct 4, 2024 | 30.99 | 31.82 | 30.99 | 31.82 | 31.82 | 9,700 |
| Oct 3, 2024 | 30.78 | 30.78 | 30.60 | 30.60 | 30.60 | 1,900 |
| Oct 2, 2024 | 30.47 | 30.98 | 30.47 | 30.98 | 30.98 | 1,200 |
| Oct 1, 2024 | 29.15 | 29.45 | 29.14 | 29.45 | 29.45 | 1,800 |
| Sep 30, 2024 | 29.15 | 29.15 | 28.97 | 28.97 | 28.97 | 1,200 |
| Sep 27, 2024 | 28.34 | 28.67 | 28.18 | 28.18 | 28.18 | 10,700 |
| Sep 26, 2024 | 28.02 | 28.13 | 28.00 | 28.03 | 28.03 | 3,800 |
| Sep 25, 2024 | 26.61 | 26.61 | 26.49 | 26.49 | 26.49 | 1,600 |
| Sep 24, 2024 | 26.51 | 26.66 | 26.51 | 26.66 | 26.66 | 1,300 |
| Sep 23, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Sep 20, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
| Sep 19, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| Sep 18, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| Sep 17, 2024 | 24.09 | 24.09 | 24.03 | 24.03 | 24.03 | 100 |
| Sep 16, 2024 | 24.09 | 24.09 | 24.04 | 24.04 | 24.04 | 400 |
| Sep 13, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| Sep 12, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Sep 11, 2024 | 23.86 | 23.86 | 23.76 | 23.80 | 23.80 | 300 |
| Sep 10, 2024 | 24.17 | 24.19 | 24.13 | 24.13 | 24.13 | 400 |
| Sep 9, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Sep 6, 2024 | 24.77 | 24.77 | 24.71 | 24.71 | 24.71 | 700 |
| Sep 5, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 600 |
| Sep 4, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 200 |
| Sep 3, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
| Aug 30, 2024 | 25.22 | 25.23 | 25.17 | 25.17 | 25.17 | 196,400 |
| Aug 29, 2024 | 24.91 | 24.95 | 24.91 | 24.91 | 24.91 | 1,800 |
| Aug 28, 2024 | 24.83 | 24.93 | 24.83 | 24.88 | 24.88 | 700 |
Related Tickers
WLDR Affinity World Leaders Equity ETF
34.77
+3.43%
UTES Virtus Reaves Utilities ETF
65.91
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.82
+2.57%
BLOK Amplify Transformational Data Sharing ETF
40.19
+2.29%
XME SPDR S&P Metals and Mining ETF
65.52
+2.07%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
XLU The Utilities Select Sector SPDR Fund
82.21
+1.98%
PSCI Invesco S&P SmallCap Industrials ETF
135.03
+1.98%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.09
+1.96%
FUTY Fidelity MSCI Utilities Index ETF
52.77
+1.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.72
+1.94%
VPU Vanguard Utilities Index Fund ETF Shares
177.08
+1.93%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.47
+1.87%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.57
+1.86%
PKB Invesco Building & Construction ETF
82.82
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.38
+1.76%
DWAS Invesco DWA SmallCap Momentum ETF
95.71
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.61
+1.75%
IDU iShares U.S. Utilities ETF
103.94
+1.74%
THD iShares MSCI Thailand ETF
68.86
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.97
+1.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.52
+1.70%
FXU First Trust Utilities AlphaDEX Fund
39.13
+1.66%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.85
+1.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.13
+1.54%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.98
+1.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.43
+1.51%
IFRA iShares U.S. Infrastructure ETF
48.30
+1.51%
PSCM Invesco S&P SmallCap Materials ETF
79.77
+1.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.90
+1.47%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+1.46%
VAMO Cambria Value and Momentum ETF
30.51
+1.45%
FYX First Trust Small Cap Core AlphaDEX Fund
101.40
+1.44%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.76
+1.43%
DINT Davis Select International ETF
23.85
+1.42%
TUR iShares MSCI Turkey ETF
33.87
+1.41%
KALL KraneShares MSCI All China Index ETF
21.80
+1.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.13
+1.39%
FLHK Franklin FTSE Hong Kong ETF
18.69
+1.39%
RWK Invesco S&P MidCap 400 Revenue ETF
119.14
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.38%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.17
+1.38%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.15
+1.37%
COPX Global X Copper Miners ETF
45.87
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.94
+1.37%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.44
+1.36%
XSMO Invesco S&P SmallCap Momentum ETF
68.14
+1.35%
IJR iShares Core S&P Small-Cap ETF
118.72
+1.35%
ITB iShares U.S. Home Construction ETF
128.87
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.95
+1.33%
SYLD Cambria Shareholder Yield ETF
73.48
+1.32%
USRT iShares Core U.S. REIT ETF
61.78
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.17
+1.31%
KCE SPDR S&P Capital Markets ETF
133.91
+1.31%
EZA iShares MSCI South Africa ETF
49.72
+1.30%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
IYG iShares U.S. Financial Services ETF
74.92
+1.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.13
+1.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.84
+1.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.91
+1.26%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+1.25%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.40
+1.24%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
FNCL Fidelity MSCI Financials Index ETF
67.16
+1.24%
VFH Vanguard Financials Index Fund ETF Shares
115.62
+1.23%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.29
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.81
+1.21%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.96
+1.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.20%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLX VanEck Steel ETF
68.48
+1.19%
REET iShares Global REIT ETF
26.48
+1.18%
EWJV iShares MSCI Japan Value ETF
32.46
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.46
+1.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.66
+1.18%
XHB SPDR S&P Homebuilders ETF
125.25
+1.17%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.32
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
37.32
+1.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.89
+1.12%
DWLD Davis Select Worldwide ETF
37.97
+1.10%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.23
+1.10%
FXO First Trust Financials AlphaDEX Fund
53.67
+1.09%
FLTW Franklin FTSE Taiwan ETF
49.28
+1.09%
EPU iShares MSCI Peru ETF
43.40
+1.08%
FDRR Fidelity Dividend ETF for Rising Rates
52.76
+1.08%
AIA iShares Asia 50 ETF
73.06
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+1.07%
IYF iShares U.S. Financials ETF
109.14
+1.06%
XCEM Columbia EM Core ex-China ETF
32.57
+1.05%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+1.05%
REZ iShares Residential and Multisector Real Estate ETF
87.84
+1.05%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.04%
WTV WisdomTree U.S. Value Fund
82.45
+1.04%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.83
+1.03%
PSC Principal U.S. Small-Cap ETF
52.95
+1.03%
BFOR Barron's 400 ETF
73.74
+1.02%