KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
32.70
+0.30 (0.93%)
Sep 5, 2025, 11:19 AM - Market open
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | - | 0.82% | 100 |
| Sep 4, 2025 | 32.48 | 32.50 | 32.40 | 32.40 | 32.40 | -0.27% | 2,002 |
| Sep 3, 2025 | 32.37 | 32.49 | 32.36 | 32.49 | 32.49 | 0.14% | 1,883 |
| Sep 2, 2025 | 32.30 | 32.44 | 32.30 | 32.44 | 32.44 | 0.10% | 996 |
| Aug 29, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.68% | - |
| Aug 28, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.20% | 204 |
| Aug 27, 2025 | 32.01 | 32.13 | 32.01 | 32.13 | 32.13 | -1.19% | 204 |
| Aug 26, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.14% | 47 |
| Aug 25, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.15% | 31 |
| Aug 22, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.99% | 49 |
| Aug 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.37% | 139 |
| Aug 20, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.05% | 139 |
| Aug 19, 2025 | 32.19 | 32.19 | 32.04 | 32.05 | 32.05 | -0.35% | 240 |
| Aug 18, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.50% | 2 |
| Aug 15, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.64% | 21 |
| Aug 14, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.13% | 21 |
| Aug 13, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.58% | 56 |
| Aug 12, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.07% | 70 |
| Aug 11, 2025 | 31.47 | 31.47 | 31.34 | 31.34 | 31.34 | -0.43% | 564 |
| Aug 8, 2025 | 31.31 | 31.47 | 31.30 | 31.47 | 31.47 | - | 317 |
| Aug 7, 2025 | 31.64 | 31.64 | 31.47 | 31.47 | 31.47 | -0.07% | 347 |
| Aug 6, 2025 | 31.33 | 31.49 | 31.33 | 31.49 | 31.49 | 0.80% | 856 |
| Aug 5, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.16% | 47 |
| Aug 4, 2025 | 31.05 | 31.19 | 31.05 | 31.19 | 31.19 | 0.98% | 253 |
| Aug 1, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.77% | 1 |
| Jul 31, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.38% | 100 |
| Jul 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.59% | 100 |
| Jul 29, 2025 | 31.31 | 31.31 | 31.19 | 31.19 | 31.19 | 0.10% | 153 |
| Jul 28, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.15% | 67 |
| Jul 25, 2025 | 31.06 | 31.21 | 30.99 | 31.21 | 31.21 | -0.32% | 1,328 |
| Jul 24, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.77% | 1 |
| Jul 23, 2025 | 31.64 | 31.64 | 31.55 | 31.55 | 31.55 | 0.51% | 367 |
| Jul 22, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.36% | 15 |
| Jul 21, 2025 | 31.21 | 31.39 | 31.21 | 31.28 | 31.28 | -0.04% | 368 |
| Jul 18, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.48% | 11 |
| Jul 17, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.33% | 17 |
| Jul 16, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.45% | 126 |
| Jul 15, 2025 | 31.06 | 31.18 | 31.06 | 31.18 | 31.18 | 1.36% | 286 |
| Jul 14, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.48% | - |
| Jul 11, 2025 | 30.73 | 30.73 | 30.62 | 30.62 | 30.62 | -0.22% | 2,516 |
| Jul 10, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.08% | 5 |
| Jul 9, 2025 | 30.55 | 30.66 | 30.55 | 30.66 | 30.66 | -0.57% | 575 |
| Jul 8, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.71% | 6 |
| Jul 7, 2025 | 30.56 | 30.74 | 30.56 | 30.62 | 30.62 | 0.42% | 927 |
| Jul 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.47% | 461 |
| Jul 2, 2025 | 30.47 | 30.64 | 30.47 | 30.64 | 30.64 | -0.37% | 461 |
| Jul 1, 2025 | 30.64 | 30.92 | 30.64 | 30.75 | 30.75 | -0.15% | 1,184 |
| Jun 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.21% | 135 |
| Jun 27, 2025 | 30.74 | 30.86 | 30.74 | 30.86 | 30.86 | 0.22% | 200 |
| Jun 26, 2025 | 30.72 | 30.79 | 30.70 | 30.79 | 30.79 | -0.05% | 761 |