Kraneshares China Internet And Covered Call Strate (KLIP)

KLIP
🏛️ Estados Unidos →
33.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.47 33.47 33.31 33.42 0.0M
2025-09-25 33.46 33.48 33.32 33.48 0.0M
2025-09-24 33.27 33.49 33.27 33.41 0.0M
2025-09-23 33.45 33.45 33.20 33.25 0.0M
2025-09-22 33.50 33.50 33.39 33.40 0.0M
2025-09-19 33.45 33.50 33.31 33.41 0.1M
2025-09-18 33.39 33.43 33.31 33.38 0.0M
2025-09-17 33.40 33.44 33.33 33.40 0.0M
2025-09-16 33.28 33.32 33.17 33.29 0.0M
2025-09-15 33.36 33.36 33.15 33.22 0.0M
2025-09-12 33.10 33.15 33.09 33.14 0.0M
2025-09-11 33.04 33.13 33.00 33.11 0.0M
2025-09-10 32.90 33.03 32.90 32.99 0.0M
2025-09-09 32.89 33.05 32.89 33.01 0.0M
2025-09-08 32.73 32.89 32.73 32.89 0.1M
2025-09-05 32.77 32.77 32.63 32.72 0.0M
2025-09-04 32.57 32.59 32.47 32.52 0.0M
2025-09-03 32.59 32.64 32.46 32.59 0.0M
2025-09-02 32.43 32.58 32.30 32.58 0.0M
2025-08-29 32.31 32.59 32.31 32.55 0.1M
2025-08-28 32.40 32.40 32.23 32.37 0.0M
2025-08-27 33.15 33.15 32.89 33.01 0.0M
2025-08-26 33.18 33.24 33.15 33.18 0.0M
2025-08-25 33.12 33.22 33.10 33.17 0.0M
2025-08-22 32.88 33.13 32.88 33.10 0.0M
2025-08-21 32.85 32.98 32.82 32.96 0.0M
2025-08-20 32.89 32.89 32.72 32.87 0.0M
2025-08-19 32.75 32.94 32.75 32.80 0.0M
2025-08-18 32.75 32.91 32.75 32.78 0.0M
2025-08-15 32.73 32.76 32.66 32.75 0.0M
2025-08-14 32.73 32.73 32.49 32.59 0.0M
2025-08-13 32.57 32.75 32.57 32.74 0.0M
2025-08-12 32.25 32.50 32.24 32.47 0.0M
2025-08-11 32.13 32.26 32.12 32.21 0.1M
2025-08-08 32.32 32.34 32.19 32.29 0.1M
2025-08-07 32.32 32.32 32.14 32.29 0.0M
2025-08-06 32.20 32.24 32.08 32.23 0.0M
2025-08-05 32.15 32.15 32.07 32.08 0.0M
2025-08-04 31.80 32.08 31.80 31.99 0.0M
2025-08-01 31.85 31.85 31.45 31.64 0.0M
2025-07-31 31.84 32.02 31.77 31.91 0.0M
2025-07-30 31.88 31.95 31.81 31.85 0.0M
2025-07-29 32.60 32.70 32.54 32.61 0.0M
2025-07-28 32.66 32.76 32.57 32.60 0.0M
2025-07-25 32.87 32.87 32.54 32.68 0.0M
2025-07-24 32.70 32.72 32.62 32.71 0.0M
2025-07-23 32.75 32.77 32.63 32.73 0.0M
2025-07-22 32.41 32.64 32.41 32.60 0.0M
2025-07-21 32.43 32.58 32.42 32.54 0.0M
2025-07-18 32.49 32.59 32.49 32.56 0.0M
2025-07-17 32.36 32.49 32.32 32.44 0.0M
2025-07-16 32.29 32.42 32.20 32.27 0.0M
2025-07-15 32.44 32.44 32.29 32.41 0.0M
2025-07-14 32.00 32.19 32.00 32.09 0.0M
2025-07-11 31.76 32.00 31.76 32.00 0.0M
2025-07-10 31.87 32.00 31.83 31.94 0.0M
2025-07-09 31.87 31.99 31.78 31.93 0.0M
2025-07-08 31.93 32.10 31.93 32.09 0.0M
2025-07-07 31.53 31.88 31.53 31.76 0.0M
2025-07-03 31.54 31.64 31.53 31.57 0.0M
2025-07-02 31.49 31.70 31.49 31.68 0.0M
2025-07-01 31.62 31.86 31.62 31.70 0.0M
2025-06-30 31.71 31.81 31.57 31.73 0.0M
2025-06-27 31.80 31.80 31.64 31.76 0.0M
2025-06-26 32.43 32.43 32.19 32.19 0.1M
2025-06-25 32.39 32.39 32.26 32.35 0.0M
2025-06-24 32.36 32.40 32.12 32.39 0.0M
2025-06-23 31.75 32.05 31.75 32.03 0.0M
2025-06-20 32.06 32.06 31.71 31.71 0.0M
2025-06-18 32.17 32.17 32.00 32.07 0.0M
2025-06-17 32.10 32.28 32.06 32.18 0.0M
2025-06-16 32.04 32.32 32.04 32.19 0.0M
2025-06-13 32.03 32.05 31.82 31.94 0.0M
2025-06-12 32.06 32.10 32.02 32.08 0.0M
2025-06-11 31.98 32.14 31.98 32.08 0.0M
2025-06-10 32.00 32.02 31.87 31.98 0.0M
2025-06-09 31.80 32.04 31.80 31.98 0.0M
2025-06-06 31.63 31.85 31.63 31.84 0.0M
2025-06-05 31.57 31.79 31.57 31.78 0.0M
2025-06-04 31.35 31.60 31.35 31.47 0.0M
2025-06-03 31.39 31.39 31.08 31.16 0.0M
2025-06-02 30.96 31.20 30.92 31.11 0.1M
2025-05-30 31.19 31.19 30.79 30.96 0.0M
2025-05-29 31.20 31.39 31.20 31.27 0.0M
2025-05-28 31.93 31.93 31.77 31.80 0.0M
2025-05-27 31.74 31.87 31.69 31.82 0.0M
2025-05-23 31.74 31.91 31.74 31.90 0.0M
2025-05-22 31.59 31.83 31.59 31.74 0.0M
2025-05-21 31.87 31.93 31.80 31.82 0.0M
2025-05-20 31.92 31.94 31.85 31.87 0.0M
2025-05-19 31.78 31.89 31.75 31.87 0.0M
2025-05-16 31.75 31.90 31.75 31.83 0.0M
2025-05-15 31.71 31.81 31.63 31.75 0.0M
2025-05-14 31.80 31.88 31.75 31.85 0.0M
2025-05-13 31.74 31.83 31.66 31.78 0.1M
2025-05-12 31.79 31.80 31.60 31.77 0.0M
2025-05-09 31.24 31.41 31.19 31.33 0.0M
2025-05-08 31.37 31.37 31.12 31.34 0.0M
2025-05-07 31.21 31.24 31.09 31.11 0.0M
2025-05-06 31.20 31.33 31.20 31.26 0.0M
2025-05-05 31.01 31.24 31.01 31.15 0.0M
2025-05-02 30.95 31.20 30.95 31.11 0.0M
2025-05-01 30.83 30.83 30.60 30.62 0.0M
2025-04-30 30.68 30.68 30.45 30.58 0.0M
2025-04-29 30.72 30.72 30.57 30.68 0.0M
2025-04-28 30.93 31.18 30.93 31.08 0.0M
2025-04-25 30.99 31.20 30.80 31.01 0.0M
2025-04-24 30.96 31.14 30.63 31.04 0.1M
2025-04-23 30.86 31.35 30.82 30.82 0.0M
2025-04-22 30.07 30.60 30.07 30.46 0.1M
2025-04-21 29.60 29.66 29.34 29.62 0.0M
2025-04-17 29.91 30.03 29.56 29.56 0.0M
2025-04-16 29.50 29.87 29.37 29.52 0.1M
2025-04-15 30.07 30.48 30.07 30.17 0.1M
2025-04-14 29.39 30.75 29.39 30.15 0.0M
2025-04-11 29.03 29.62 28.63 29.33 0.0M
2025-04-10 29.02 29.70 28.54 28.74 0.0M
2025-04-09 27.70 29.10 27.56 29.02 0.0M
2025-04-08 29.35 29.53 27.06 27.28 0.1M
2025-04-07 28.34 29.80 27.76 28.32 0.1M
2025-04-04 31.03 31.03 29.28 30.00 0.2M
2025-04-03 32.16 32.85 32.16 32.69 0.1M
2025-04-02 32.90 33.05 32.82 32.96 0.0M
2025-04-01 32.98 33.03 32.83 32.92 0.0M
2025-03-31 32.76 32.93 32.51 32.86 0.1M
2025-03-28 33.41 33.41 32.81 32.90 0.0M
2025-03-27 33.72 34.31 33.72 34.15 0.0M
2025-03-26 33.62 33.92 33.52 33.76 0.1M
2025-03-25 33.75 33.89 33.50 33.63 0.0M
2025-03-24 33.77 33.90 33.70 33.80 0.0M
2025-03-21 33.81 33.81 33.46 33.73 0.0M
2025-03-20 33.82 33.98 33.71 33.91 0.0M
2025-03-19 34.14 34.21 34.06 34.16 0.0M
2025-03-18 34.28 34.28 34.03 34.17 0.0M
2025-03-17 33.85 34.22 33.82 34.20 0.0M
2025-03-14 33.69 33.76 33.60 33.75 0.0M
2025-03-13 33.23 33.40 33.14 33.30 0.0M
2025-03-12 33.21 33.38 33.13 33.26 0.0M
2025-03-11 33.34 33.51 33.18 33.32 0.0M
2025-03-10 33.22 33.37 32.87 33.00 0.0M
2025-03-07 33.50 33.65 33.43 33.50 0.0M
2025-03-06 33.43 33.59 33.38 33.42 0.0M
2025-03-05 32.99 33.39 32.98 33.33 0.0M
2025-03-04 32.31 32.70 32.28 32.57 0.0M
2025-03-03 32.67 32.67 32.13 32.31 0.0M
2025-02-28 32.42 32.52 32.27 32.40 0.0M
2025-02-27 32.59 32.83 32.59 32.67 0.0M
2025-02-26 33.72 33.72 33.39 33.45 0.0M
2025-02-25 33.06 33.18 33.02 33.18 0.0M
2025-02-24 33.50 33.50 32.90 33.07 0.2M
2025-02-21 33.80 33.80 33.54 33.69 0.0M
2025-02-20 33.49 33.72 33.42 33.57 0.0M
2025-02-19 33.50 33.53 33.40 33.45 0.0M
2025-02-18 33.56 33.56 33.44 33.49 0.0M
2025-02-14 33.55 33.55 33.42 33.52 0.0M
2025-02-13 33.20 33.40 33.20 33.40 0.0M
2025-02-12 33.12 33.34 33.06 33.24 0.0M
2025-02-11 33.00 33.21 33.00 33.09 0.0M
2025-02-10 32.98 33.24 32.98 33.16 0.0M
2025-02-07 32.93 33.09 32.92 32.93 0.0M
2025-02-06 32.91 32.91 32.83 32.85 0.0M
2025-02-05 32.76 32.80 32.49 32.73 0.0M
2025-02-04 32.54 32.88 32.54 32.76 0.2M
2025-02-03 32.48 32.54 32.13 32.35 0.2M
2025-01-31 32.73 32.90 32.66 32.67 0.0M
2025-01-30 32.57 32.91 32.57 32.76 0.0M
2025-01-29 33.28 33.48 33.28 33.30 0.0M
2025-01-28 33.23 33.40 33.23 33.28 0.0M
2025-01-27 33.26 33.36 33.16 33.19 0.0M
2025-01-24 32.82 33.23 32.82 33.23 0.0M
2025-01-23 32.52 32.76 32.52 32.76 0.0M
2025-01-22 32.68 32.68 32.52 32.62 0.0M
2025-01-21 32.71 32.79 32.46 32.76 0.0M
2025-01-17 31.97 32.67 31.97 32.53 0.1M
2025-01-16 31.96 31.96 31.79 31.88 0.0M
2025-01-15 31.75 31.98 31.75 31.95 0.0M
2025-01-14 31.59 31.68 31.45 31.58 0.0M
2025-01-13 30.74 31.16 30.74 30.94 0.1M
2025-01-10 31.43 31.43 30.79 30.90 0.1M
2025-01-08 31.40 31.77 31.40 31.65 0.1M
2025-01-07 31.98 32.05 31.72 31.72 0.1M
2025-01-06 32.59 32.76 31.82 32.00 0.1M
2025-01-03 32.29 32.40 32.14 32.39 0.1M
2025-01-02 32.00 32.42 31.05 32.18 0.2M