KraneShares Trust - Krane... (KLIP)
29.03
0.01 (0.03%)
At close: Apr 10, 2025, 11:19 AM
ARLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 27.70 | 29.10 | 27.56 | 29.02 | 1.74 | 6.38% | 32,195 |
| Apr 8, 2025 | 29.35 | 29.53 | 27.06 | 27.28 | -1.04 | -3.67% | 68,144 |
| Apr 7, 2025 | 28.34 | 29.80 | 27.76 | 28.32 | -1.68 | -5.60% | 128,378 |
| Apr 4, 2025 | 31.03 | 31.03 | 29.28 | 30.00 | -2.69 | -8.23% | 238,678 |
| Apr 3, 2025 | 32.16 | 32.85 | 32.16 | 32.69 | -0.27 | -0.82% | 70,500 |
| Apr 2, 2025 | 32.90 | 33.05 | 32.82 | 32.96 | 0.04 | 0.12% | 30,436 |
| Apr 1, 2025 | 32.98 | 33.03 | 32.83 | 32.92 | 0.06 | 0.18% | 35,240 |
| Mar 31, 2025 | 32.76 | 32.93 | 32.51 | 32.86 | -0.04 | -0.12% | 59,105 |
| Mar 28, 2025 | 33.41 | 33.41 | 32.81 | 32.90 | -1.25 | -3.66% | 30,829 |
| Mar 27, 2025 | 33.72 | 34.31 | 33.72 | 34.15 | 0.39 | 1.16% | 27,829 |
| Mar 26, 2025 | 33.62 | 33.92 | 33.52 | 33.76 | 0.13 | 0.39% | 85,600 |
| Mar 25, 2025 | 33.75 | 33.89 | 33.50 | 33.63 | -0.17 | -0.50% | 25,403 |
| Mar 24, 2025 | 33.77 | 33.90 | 33.70 | 33.80 | 0.07 | 0.21% | 20,720 |
| Mar 21, 2025 | 33.81 | 33.81 | 33.46 | 33.73 | -0.18 | -0.53% | 21,300 |
| Mar 20, 2025 | 33.82 | 33.98 | 33.71 | 33.91 | -0.25 | -0.73% | 20,000 |
| Mar 19, 2025 | 34.14 | 34.21 | 34.06 | 34.16 | -0.01 | -0.03% | 13,526 |
| Mar 18, 2025 | 34.28 | 34.28 | 34.03 | 34.17 | -0.03 | -0.09% | 22,669 |
| Mar 17, 2025 | 33.85 | 34.22 | 33.82 | 34.20 | 0.45 | 1.33% | 38,116 |
| Mar 14, 2025 | 33.69 | 33.76 | 33.60 | 33.75 | 0.45 | 1.35% | 16,314 |
| Mar 13, 2025 | 33.23 | 33.40 | 33.14 | 33.30 | 0.04 | 0.12% | 34,000 |
| Mar 12, 2025 | 33.21 | 33.38 | 33.13 | 33.26 | -0.06 | -0.18% | 14,137 |
| Mar 11, 2025 | 33.34 | 33.51 | 33.18 | 33.32 | 0.32 | 0.97% | 17,912 |
| Mar 10, 2025 | 33.22 | 33.37 | 32.87 | 33.00 | -0.50 | -1.49% | 31,064 |
| Mar 7, 2025 | 33.50 | 33.65 | 33.43 | 33.50 | 0.08 | 0.24% | 21,634 |
| Mar 6, 2025 | 33.43 | 33.59 | 33.38 | 33.42 | 0.09 | 0.27% | 26,851 |
| Mar 5, 2025 | 32.99 | 33.39 | 32.98 | 33.33 | 0.76 | 2.33% | 31,000 |
| Mar 4, 2025 | 32.31 | 32.70 | 32.28 | 32.57 | 0.26 | 0.80% | 29,579 |
| Mar 3, 2025 | 32.67 | 32.67 | 32.13 | 32.31 | -0.09 | -0.28% | 27,508 |
| Feb 28, 2025 | 32.42 | 32.52 | 32.27 | 32.40 | -0.27 | -0.83% | 30,155 |
| Feb 27, 2025 | 32.59 | 32.83 | 32.59 | 32.67 | -0.78 | -2.33% | 25,602 |
| Feb 26, 2025 | 33.72 | 33.72 | 33.39 | 33.45 | 0.27 | 0.81% | 33,187 |
| Feb 25, 2025 | 33.06 | 33.18 | 33.02 | 33.18 | 0.11 | 0.33% | 27,400 |
| Feb 24, 2025 | 33.50 | 33.50 | 32.90 | 33.07 | -0.62 | -1.84% | 167,348 |
| Feb 21, 2025 | 33.80 | 33.80 | 33.54 | 33.69 | 0.12 | 0.36% | 45,818 |
| Feb 20, 2025 | 33.49 | 33.72 | 33.42 | 33.57 | 0.12 | 0.36% | 20,300 |
| Feb 19, 2025 | 33.50 | 33.53 | 33.40 | 33.45 | -0.04 | -0.12% | 21,727 |
| Feb 18, 2025 | 33.56 | 33.56 | 33.44 | 33.49 | -0.03 | -0.09% | 47,100 |
| Feb 14, 2025 | 33.55 | 33.55 | 33.42 | 33.52 | 0.12 | 0.36% | 19,529 |
| Feb 13, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 0.16 | 0.48% | 16,645 |
| Feb 12, 2025 | 33.12 | 33.34 | 33.06 | 33.24 | 0.15 | 0.45% | 11,214 |
| Feb 11, 2025 | 33.00 | 33.21 | 33.00 | 33.09 | -0.07 | -0.21% | 41,689 |
| Feb 10, 2025 | 32.98 | 33.24 | 32.98 | 33.16 | 0.23 | 0.70% | 44,408 |
| Feb 7, 2025 | 32.93 | 33.09 | 32.92 | 32.93 | 0.08 | 0.24% | 24,724 |
| Feb 6, 2025 | 32.91 | 32.91 | 32.83 | 32.85 | 0.12 | 0.37% | 36,818 |
| Feb 5, 2025 | 32.76 | 32.80 | 32.49 | 32.73 | -0.03 | -0.09% | 31,635 |
| Feb 4, 2025 | 32.54 | 32.88 | 32.54 | 32.76 | 0.41 | 1.27% | 189,800 |
| Feb 3, 2025 | 32.48 | 32.54 | 32.13 | 32.35 | -0.32 | -0.98% | 172,300 |
| Jan 31, 2025 | 32.73 | 32.90 | 32.66 | 32.67 | -0.09 | -0.27% | 47,358 |
| Jan 30, 2025 | 32.57 | 32.91 | 32.57 | 32.76 | -0.54 | -1.62% | 37,332 |
| Jan 29, 2025 | 33.28 | 33.48 | 33.28 | 33.30 | 0.02 | 0.06% | 27,929 |