KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)

KBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	31.15	31.36	31.15	31.24	31.23	0.90%	9,826
Jan 20, 2026	31.16	31.17	30.96	30.96	30.95	-1.05%	8,992
Jan 16, 2026	31.29	31.29	31.29	31.29	31.29	-0.92%	27
Jan 15, 2026	31.58	31.58	31.58	31.58	31.58	-0.58%	1
Jan 14, 2026	31.76	31.76	31.76	31.76	31.76	-0.08%	12
Jan 13, 2026	31.78	31.78	31.78	31.78	31.78	-0.97%	70
Jan 12, 2026	31.83	32.10	31.83	32.10	32.09	2.34%	133
Jan 9, 2026	31.36	31.36	31.36	31.36	31.36	-0.08%	21
Jan 8, 2026	31.28	31.39	31.28	31.39	31.39	0.43%	247
Jan 7, 2026	31.26	31.26	31.20	31.25	31.25	-1.10%	242
Jan 6, 2026	31.60	31.60	31.60	31.60	31.60	-0.21%	39
Jan 5, 2026	31.67	31.67	31.67	31.67	31.67	1.09%	150
Jan 2, 2026	31.23	31.33	31.23	31.33	31.33	2.33%	153
Dec 31, 2025	30.72	30.72	30.61	30.61	30.61	-0.53%	179
Dec 30, 2025	30.76	30.78	30.71	30.78	30.78	-6.99%	2,601
Dec 29, 2025	33.09	33.09	33.09	33.09	30.79	-0.45%	24
Dec 26, 2025	33.24	33.24	33.24	33.24	30.93	0.39%	8
Dec 24, 2025	33.11	33.11	33.11	33.11	30.81	0.12%	-
Dec 23, 2025	33.07	33.07	33.07	33.07	30.77	-0.16%	58
Dec 22, 2025	33.02	33.12	33.02	33.12	30.82	0.69%	800
Dec 19, 2025	32.90	32.90	32.90	32.90	30.61	0.37%	-
Dec 18, 2025	32.78	32.78	32.78	32.78	30.50	0.35%	116
Dec 17, 2025	32.62	32.66	32.62	32.66	30.39	-0.13%	399
Dec 16, 2025	32.58	32.70	32.57	32.70	30.43	-0.17%	1,271
Dec 15, 2025	32.76	32.76	32.76	32.76	30.48	-0.88%	56
Dec 12, 2025	33.00	33.05	33.00	33.05	30.75	-0.32%	207
Dec 11, 2025	33.20	33.20	33.16	33.16	30.85	-0.14%	2,706
Dec 10, 2025	33.20	33.20	33.20	33.20	30.90	-0.09%	52
Dec 9, 2025	33.23	33.23	33.23	33.23	30.92	0.50%	58
Dec 8, 2025	32.95	33.07	32.95	33.07	30.77	-0.18%	132
Dec 5, 2025	33.13	33.13	33.13	33.13	30.83	0.55%	20
Dec 4, 2025	32.82	32.95	32.82	32.95	30.66	-0.02%	399
Dec 3, 2025	33.32	33.32	32.96	32.96	30.67	-0.65%	592
Dec 2, 2025	33.17	33.17	33.17	33.17	30.87	-0.48%	89
Dec 1, 2025	33.29	33.33	33.27	33.33	31.01	0.51%	813
Nov 28, 2025	33.16	33.16	33.16	33.16	30.86	0.03%	137
Nov 26, 2025	33.15	33.15	33.15	33.15	30.85	-0.15%	103
Nov 25, 2025	33.27	33.27	33.09	33.20	30.89	0.42%	450
Nov 24, 2025	33.06	33.06	33.06	33.06	30.76	1.16%	53
Nov 21, 2025	32.54	32.68	32.54	32.68	30.41	0.22%	141
Nov 20, 2025	32.61	32.61	32.61	32.61	30.34	-1.41%	4
Nov 19, 2025	33.07	33.07	33.07	33.07	30.78	-0.62%	7
Nov 18, 2025	33.28	33.28	33.28	33.28	30.97	-0.02%	87
Nov 17, 2025	33.29	33.29	33.29	33.29	30.98	-0.37%	59
Nov 14, 2025	33.41	33.41	33.41	33.41	31.09	-0.72%	43
Nov 13, 2025	33.65	33.65	33.65	33.65	31.31	-0.68%	104
Nov 12, 2025	33.99	33.99	33.88	33.88	31.53	-0.27%	104
Nov 11, 2025	33.98	33.98	33.98	33.98	31.61	-0.24%	145
Nov 10, 2025	34.14	34.14	33.91	34.06	31.69	1.08%	1,430
Nov 7, 2025	33.69	33.69	33.69	33.69	31.35	-0.44%	110

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.