Quantcast

Historical Stock Prices

(ETF)
KALL 
$22.6474
*  
0.2374
1.06%
Get KALL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading KALL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 22.69 22.75 22.6474 22.6474 6,101
01/17/2019 22.23 22.49 22.19 22.41 10,100
01/16/2019 22.27 22.44 22.27 22.35 10,000
01/15/2019 22 22.12 22 22.06 10,200
01/14/2019 21.79 21.8 21.7 21.7135 10,332
01/11/2019 21.9551 21.9551 21.9551 21.9551 01
01/10/2019 21.83 22.0239 21.83 22.0239 201
01/09/2019 21.8 21.9071 21.8 21.9071 100
01/08/2019 21.35 21.4685 21.35 21.4685 160
01/07/2019 21.19 21.3724 21.19 21.3724 100
01/04/2019 21.38 21.38 21.2661 21.2661 500
01/03/2019 20.47 20.47 20.4162 20.4162 101
01/02/2019 20.7 20.8232 20.7 20.8232 101
12/31/2018 20.97 20.97 20.9085 20.9085 121
12/28/2018 20.93 20.9997 20.93 20.9997 212
12/27/2018 21.0308 21.0308 21.0308 21.0308 00
12/26/2018 20.57 21.0308 20.57 21.0308 15,800
12/24/2018 21.13 21.13 21.0917 21.0917 100
12/21/2018 21.39 21.39 21.1025 21.146 369
12/20/2018 21.4068 21.4068 21.3879 21.3879 269
12/19/2018 21.535 21.535 21.4253 21.4253 136
12/18/2018 21.9096 21.9096 21.9096 21.9096 00
12/17/2018 22.08 22.08 21.9096 21.9096 100
12/14/2018 22.4 22.4 22.3599 22.3599 100
12/13/2018 22.67 22.6946 22.63 22.6946 1,784
12/12/2018 22.6352 22.74 22.5236 22.5236 7,044
12/11/2018 22.2863 22.3264 22.183 22.3264 3,615
12/10/2018 22.09 22.1611 22.09 22.1611 100
12/07/2018 23.33 23.33 23.33 23.33 00
12/06/2018 23.33 23.33 23.33 23.33 00
12/04/2018 23.33 23.33 23.33 23.33 00
12/03/2018 23.38 23.38 23.3 23.33 1,381
11/30/2018 22.6 22.6 22.6 22.6 00
11/29/2018 22.6 22.6 22.6 22.6 00
11/28/2018 22.6 22.6 22.6 22.6 00
11/27/2018 22.6 22.6 22.6 22.6 00
11/26/2018 22.6 22.6 22.6 22.6 00
11/23/2018 22.6 22.6 22.6 22.6 00
11/21/2018 22.6 22.6 22.6 22.6 00
11/20/2018 22.6 22.6 22.6 22.6 00
11/19/2018 22.6 22.6 22.6 22.6 00
11/16/2018 22.6 22.6 22.6 22.6 150
11/15/2018 22.41 22.91 22.41 22.83 3,300
11/14/2018 22.44 22.44 22.44 22.44 00
11/13/2018 22.44 22.44 22.44 22.44 00
11/12/2018 22.44 22.44 22.44 22.44 00
11/09/2018 22.44 22.44 22.44 22.44 00
11/08/2018 22.44 22.44 22.44 22.44 100
11/07/2018 22.74 22.745 22.74 22.74 1,000
11/06/2018 22.595 22.6 22.5 22.5 1,289
11/05/2018 22.61 22.61 22.61 22.61 403
11/02/2018 22.91 22.91 22.77 22.77 450
11/01/2018 22.65 22.65 22.65 22.65 500
10/31/2018 21.62 21.76 21.61 21.73 6,040
10/30/2018 22.4 22.4 22.4 22.4 00
10/29/2018 22.4 22.4 22.4 22.4 00
10/26/2018 22.4 22.4 22.4 22.4 00
10/25/2018 22.4 22.4 22.4 22.4 00
10/24/2018 22.4 22.4 22.4 22.4 00
10/23/2018 22.4 22.4 22.4 22.4 00
10/22/2018 22.39 22.4 22.39 22.4 525
10/19/2018 21.92 21.92 21.6 21.6 342
10/18/2018 21.907 21.907 21.907 21.907 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KALL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio