KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
30.17
-0.10 (-0.31%)
Mar 31, 2025, 2:59 PM EDT - Market open
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | - | -0.10% | 361 |
| Mar 28, 2025 | 30.67 | 30.67 | 30.26 | 30.26 | 30.26 | -1.05% | 2,548 |
| Mar 27, 2025 | 30.54 | 30.58 | 30.54 | 30.58 | 30.58 | 1.11% | 701 |
| Mar 26, 2025 | 30.08 | 30.24 | 30.08 | 30.24 | 30.24 | 0.48% | 544 |
| Mar 25, 2025 | 29.82 | 30.29 | 29.82 | 30.10 | 30.10 | -0.70% | 2,682 |
| Mar 24, 2025 | 30.23 | 30.31 | 30.22 | 30.31 | 30.31 | 0.04% | 2,140 |
| Mar 21, 2025 | 30.26 | 30.30 | 30.12 | 30.30 | 30.30 | -0.63% | 752 |
| Mar 20, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.18% | 73 |
| Mar 19, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.54% | 100 |
| Mar 18, 2025 | 30.90 | 30.90 | 30.56 | 30.69 | 30.69 | -0.68% | 27,347 |
| Mar 17, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.26% | 650 |
| Mar 14, 2025 | 30.42 | 30.60 | 30.42 | 30.52 | 30.52 | 0.83% | 3,977 |
| Mar 13, 2025 | 30.27 | 30.33 | 30.26 | 30.26 | 30.26 | 0.11% | 948 |
| Mar 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.41% | 407 |
| Mar 11, 2025 | 30.26 | 30.35 | 30.26 | 30.35 | 30.35 | 0.70% | 812 |
| Mar 10, 2025 | 30.17 | 30.18 | 30.14 | 30.14 | 30.14 | -1.32% | 699 |
| Mar 7, 2025 | 30.57 | 30.57 | 30.55 | 30.55 | 30.55 | -0.11% | 657 |
| Mar 6, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.47% | 780 |
| Mar 5, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.64% | 811 |
| Mar 4, 2025 | 29.64 | 29.76 | 29.57 | 29.65 | 29.65 | 0.96% | 6,293 |
| Mar 3, 2025 | 29.65 | 29.65 | 29.31 | 29.37 | 29.37 | -0.50% | 2,055 |
| Feb 28, 2025 | 29.46 | 29.52 | 29.46 | 29.52 | 29.52 | -0.75% | 411 |
| Feb 27, 2025 | 29.92 | 29.92 | 29.74 | 29.74 | 29.74 | -0.30% | 390 |
| Feb 26, 2025 | 29.93 | 30.02 | 29.83 | 29.83 | 29.83 | 0.61% | 883 |
| Feb 25, 2025 | 29.56 | 29.65 | 29.56 | 29.65 | 29.65 | 0.22% | 100 |
| Feb 24, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.13% | 515 |
| Feb 21, 2025 | 30.28 | 30.28 | 30.22 | 30.23 | 30.23 | 0.85% | 2,220 |
| Feb 20, 2025 | 30.00 | 30.02 | 29.97 | 29.97 | 29.97 | 0.83% | 2,829 |
| Feb 19, 2025 | 29.90 | 29.90 | 29.71 | 29.72 | 29.72 | -0.63% | 1,244 |
| Feb 18, 2025 | 30.18 | 30.18 | 29.91 | 29.91 | 29.91 | 0.02% | 2,805 |
| Feb 14, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | 1.41% | 376 |
| Feb 13, 2025 | 29.22 | 29.57 | 29.22 | 29.49 | 29.49 | 0.59% | 6,035 |
| Feb 12, 2025 | 29.01 | 29.37 | 29.01 | 29.32 | 29.32 | 0.85% | 719 |
| Feb 11, 2025 | 29.20 | 29.20 | 29.07 | 29.07 | 29.07 | -0.65% | 484 |
| Feb 10, 2025 | 29.36 | 29.36 | 29.25 | 29.26 | 29.26 | 1.16% | 911 |
| Feb 7, 2025 | 29.15 | 29.16 | 28.92 | 28.92 | 28.92 | 0.57% | 4,920 |
| Feb 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.68% | 111 |
| Feb 5, 2025 | 28.51 | 28.65 | 28.51 | 28.56 | 28.56 | -0.93% | 745 |
| Feb 4, 2025 | 28.99 | 28.99 | 28.69 | 28.83 | 28.83 | 1.40% | 2,971 |
| Feb 3, 2025 | 28.57 | 28.59 | 28.43 | 28.43 | 28.43 | -0.46% | 334 |
| Jan 31, 2025 | 28.85 | 28.86 | 28.56 | 28.56 | 28.56 | -1.04% | 1,232 |
| Jan 30, 2025 | 28.79 | 28.97 | 28.63 | 28.86 | 28.86 | 1.21% | 18,898 |
| Jan 29, 2025 | 28.60 | 28.60 | 28.52 | 28.52 | 28.52 | -0.14% | 1,062 |
| Jan 28, 2025 | 28.32 | 28.56 | 28.32 | 28.56 | 28.56 | 0.70% | 440 |
| Jan 27, 2025 | 28.34 | 28.42 | 28.34 | 28.36 | 28.36 | -0.47% | 618 |
| Jan 24, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.79% | 249 |
| Jan 23, 2025 | 28.01 | 28.01 | 27.99 | 27.99 | 27.99 | 0.25% | 249 |
| Jan 22, 2025 | 27.96 | 28.02 | 27.92 | 27.92 | 27.92 | -0.39% | 406 |
| Jan 21, 2025 | 28.13 | 28.13 | 27.92 | 28.03 | 28.03 | 0.47% | 292 |
| Jan 17, 2025 | 27.79 | 27.90 | 27.79 | 27.90 | 27.90 | 1.38% | 1,201 |