Skip to main content
KraneShares 90% KWEB Defined Outcome January 2026 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
29.03
+0.02 (0.08%)
Dec 20, 2024, 12:43 PM EST - Market closed

KBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.0529.0729.0329.0729.070.24%15,930
Dec 19, 202429.0529.0528.8929.0129.010.05%1,988
Dec 18, 202428.9928.9928.9928.9928.99-0.33%52
Dec 17, 202428.1029.0928.0529.0929.091.95%19,339
Dec 16, 202428.5928.5928.5328.5328.53-1.17%200
Dec 13, 202428.8728.8728.8728.8728.87-0.60%87
Dec 12, 202429.0429.0429.0429.0429.040.25%87
Dec 11, 202428.9528.9728.9528.9728.97-0.63%144
Dec 10, 202429.1529.1529.1529.1529.15-1.83%63
Dec 9, 202429.7329.8429.6929.7029.703.21%1,850
Dec 6, 202428.7828.7828.7828.7828.780.44%25
Dec 5, 202428.6828.6828.6528.6528.650.51%202
Dec 4, 202428.5028.5028.5028.5028.50-0.57%103
Dec 3, 202428.5428.6728.5428.6728.670.87%344
Dec 2, 202428.4228.4228.4228.4228.42-0.20%235
Nov 29, 202428.4828.4828.4828.4828.48-0.15%314
Nov 27, 202428.5328.5428.5228.5228.521.28%314
Nov 26, 202428.2528.2728.0728.1628.160.04%2,097
Nov 25, 202428.1828.1928.0428.1528.150.34%1,717
Nov 22, 202428.1028.1528.0528.0528.05-1.16%596
Nov 21, 202428.3928.3928.3828.3828.38-0.70%162
Nov 20, 202428.5828.5828.5828.5828.580.94%9
Nov 19, 202428.3228.3228.3228.3228.32-0.07%4
Nov 18, 202428.3428.3428.3428.3428.341.11%8
Nov 15, 202428.0328.0328.0328.0328.030.47%6
Nov 14, 202427.8427.8927.8127.8927.89-0.72%567
Nov 13, 202428.1228.1228.1028.1028.10-0.15%223
Nov 12, 202428.3428.3428.0328.1428.14-1.97%696
Nov 11, 202428.7828.7828.7028.7028.700.30%172
Nov 8, 202428.6128.6128.6128.6128.61-2.44%53
Nov 7, 202429.2229.4129.2229.3329.331.78%928
Nov 6, 202428.7028.8928.7028.8228.82-0.71%402
Nov 5, 202429.2029.2029.0229.0229.020.86%100
Nov 4, 202428.7828.7828.7828.7828.780.42%19
Nov 1, 202428.7428.7528.6628.6628.66-0.13%1,545
Oct 31, 202428.8028.8028.5928.6928.69-0.50%2,153
Oct 30, 202428.8428.8428.8428.8428.84-0.44%14
Oct 29, 202428.9628.9628.9628.9628.96-0.64%14
Oct 28, 202429.1529.1529.1529.1529.151.11%111
Oct 25, 202428.9028.9028.8328.8328.830.38%698
Oct 24, 202428.7228.7228.7228.7228.72-0.45%100
Oct 23, 202428.8528.8528.8528.8528.85-0.53%126
Oct 22, 202429.0029.0528.9729.0129.010.40%1,802
Oct 21, 202428.8428.8928.8328.8928.890.07%2,221
Oct 18, 202428.8728.8728.8728.8728.871.87%4
Oct 17, 202428.5928.5928.3428.3428.34-1.31%573
Oct 16, 202428.7828.7828.7228.7228.720.54%705
Oct 15, 202428.5628.5628.5628.5628.56-2.48%28
Oct 14, 202429.3929.3929.2929.2929.29-0.54%827
Oct 11, 202429.4629.4629.4529.4529.450.18%361
Oct 10, 202429.2629.3929.2529.3929.390.72%713
Oct 9, 202429.1829.1829.1829.1829.18-0.91%2
Oct 8, 202429.1729.4529.1729.4529.45-2.09%621
Oct 7, 202430.0830.0830.0830.0830.080.13%7
Oct 4, 202430.0130.0729.9230.0430.040.13%1,014
Oct 3, 202429.7630.0029.7630.0030.00-0.83%763
Oct 2, 202429.8230.2529.8230.2530.251.89%318
Oct 1, 202429.7129.7129.6829.6929.691.24%1,310
Sep 30, 202429.8929.9029.3329.3329.33-0.39%605
Sep 27, 202429.4829.4829.4029.4529.451.50%1,317
Sep 26, 202429.0329.0329.0129.0129.013.57%613
Sep 25, 202428.0128.0128.0128.0128.01-1.29%108
Sep 24, 202428.2128.3828.2128.3828.384.59%1,119
Sep 23, 202427.1327.1327.1327.1327.130.89%325
Sep 20, 202426.8926.8926.8926.8926.89-0.48%5
Sep 19, 202426.9727.0226.9727.0227.022.63%1,071
Sep 18, 202426.3326.3326.3326.3326.33-0.27%-
Sep 17, 202426.4026.4026.4026.4026.400.71%694
Sep 16, 202426.2726.2926.2126.2126.210.31%694
Sep 13, 202426.1326.1326.1326.1326.13-0.38%25
Sep 12, 202426.2326.2326.2326.2326.230.05%2,076
Sep 11, 202426.1526.2426.1526.2226.220.53%2,076
Sep 10, 202426.0826.0826.0826.0826.08-0.13%244
Sep 9, 202426.1626.1626.1226.1226.12-0.06%244
Sep 6, 202426.1326.1326.1326.1326.13-0.42%135
Sep 5, 202426.2426.2426.2426.2426.240.42%406
Sep 4, 202426.1326.1326.1326.1326.13-0.26%2
Sep 3, 202426.1226.2026.1226.2026.20-0.15%1,194
Aug 30, 202426.2426.2426.2426.2426.240.67%390
Aug 29, 202424.7626.0724.7626.0726.070.98%390
Aug 28, 202425.8125.8125.8125.8125.81-1.20%10
Aug 27, 202426.2226.2226.1326.1326.13-0.07%283
Aug 26, 202426.1426.1426.1426.1426.14-1.40%55
Aug 23, 202426.6026.6026.5226.5226.520.51%391
Aug 22, 202426.3626.3826.3626.3826.38-0.85%476
Aug 21, 202426.6126.6126.6126.6126.610.88%208
Aug 20, 202426.3726.3826.3726.3826.38-2.20%208
Aug 19, 202426.9726.9726.9726.9726.970.17%2
Aug 16, 202426.9026.9226.9026.9226.921.51%859
Aug 15, 202426.6226.6226.5226.5226.520.72%470
Aug 14, 202426.4826.4826.3326.3326.33-1.16%179
Aug 13, 202426.5426.6926.4926.6426.640.17%3,021
Aug 12, 202426.6026.6026.5226.6026.600.41%1,889
Aug 9, 202426.3926.5626.3826.4926.49-0.29%1,389
Aug 8, 202426.5726.5726.5226.5626.561.22%743
Aug 7, 202426.4026.4026.1626.2526.25-0.62%4,901
Aug 6, 202426.4726.4826.4126.4126.410.61%667
Aug 5, 202426.0726.2526.0726.2526.250.42%406
Aug 2, 202426.0226.1426.0226.1426.14-0.17%1,948
Aug 1, 202426.1826.1826.1826.1826.18-0.72%325