KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
33.41
-0.24 (-0.72%)
At close: Nov 14, 2025, 4:00 PM EST
33.41
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.72% | 43 |
| Nov 13, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.68% | 104 |
| Nov 12, 2025 | 33.99 | 33.99 | 33.88 | 33.88 | 33.88 | -0.27% | 104 |
| Nov 11, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.24% | 145 |
| Nov 10, 2025 | 34.14 | 34.14 | 33.91 | 34.06 | 34.06 | 1.08% | 1,430 |
| Nov 7, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.44% | 110 |
| Nov 6, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.17% | - |
| Nov 5, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.43% | 13 |
| Nov 4, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.77% | 11 |
| Nov 3, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.23% | 119 |
| Oct 31, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.42% | - |
| Oct 30, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -1.15% | 35 |
| Oct 29, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.12% | 2 |
| Oct 28, 2025 | 34.22 | 34.40 | 34.22 | 34.40 | 34.40 | -0.42% | 659 |
| Oct 27, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.99% | 128 |
| Oct 24, 2025 | 34.08 | 34.20 | 34.08 | 34.20 | 34.20 | 0.53% | 223 |
| Oct 23, 2025 | 33.86 | 34.02 | 33.86 | 34.02 | 34.02 | 0.88% | 814 |
| Oct 22, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.55% | - |
| Oct 21, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.15% | - |
| Oct 20, 2025 | 33.91 | 33.98 | 33.83 | 33.96 | 33.96 | 0.50% | 1,000 |
| Oct 17, 2025 | 33.86 | 33.86 | 33.79 | 33.79 | 33.79 | 0.14% | 229 |
| Oct 16, 2025 | 33.66 | 33.74 | 33.66 | 33.74 | 33.74 | -0.01% | 274 |
| Oct 15, 2025 | 33.72 | 33.75 | 33.72 | 33.75 | 33.75 | 0.46% | 147 |
| Oct 14, 2025 | 33.45 | 33.59 | 33.45 | 33.59 | 33.59 | -0.73% | 800 |
| Oct 13, 2025 | 33.95 | 33.95 | 33.84 | 33.84 | 33.84 | 1.28% | 376 |
| Oct 10, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -3.02% | 202 |
| Oct 9, 2025 | 34.37 | 34.45 | 34.37 | 34.45 | 34.45 | -0.81% | 214 |
| Oct 8, 2025 | 34.57 | 34.73 | 34.57 | 34.73 | 34.73 | 0.07% | 845 |
| Oct 7, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.64% | 3 |
| Oct 6, 2025 | 35.01 | 35.01 | 34.93 | 34.93 | 34.93 | 0.20% | 338 |
| Oct 3, 2025 | 34.79 | 35.00 | 34.79 | 34.86 | 34.86 | -0.29% | 379 |
| Oct 2, 2025 | 34.86 | 34.96 | 34.86 | 34.96 | 34.96 | 0.59% | 254 |
| Oct 1, 2025 | 34.62 | 34.76 | 34.62 | 34.76 | 34.76 | 0.34% | 139 |
| Sep 30, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.11% | - |
| Sep 29, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 34.60 | 0.74% | 196 |
| Sep 26, 2025 | 34.31 | 34.35 | 34.19 | 34.35 | 34.35 | -0.58% | 981 |
| Sep 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.03% | 102 |
| Sep 24, 2025 | 34.49 | 34.54 | 34.49 | 34.54 | 34.54 | 0.96% | 100 |
| Sep 23, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.81% | 4 |
| Sep 22, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.08% | 185 |
| Sep 19, 2025 | 34.64 | 34.64 | 34.46 | 34.46 | 34.46 | -0.15% | 217 |
| Sep 18, 2025 | 34.55 | 34.58 | 34.52 | 34.52 | 34.52 | -0.43% | 527 |
| Sep 17, 2025 | 34.92 | 34.92 | 34.51 | 34.66 | 34.66 | 1.01% | 620 |
| Sep 16, 2025 | 33.98 | 34.32 | 33.98 | 34.32 | 34.32 | 0.91% | 1,171 |
| Sep 15, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.14% | 111 |
| Sep 12, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.13% | 30 |
| Sep 11, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.55% | - |
| Sep 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.51% | 5 |
| Sep 9, 2025 | 33.13 | 33.23 | 33.13 | 33.23 | 33.23 | 1.10% | 110 |
| Sep 8, 2025 | 32.75 | 32.86 | 32.70 | 32.86 | 32.86 | 0.71% | 13,341 |