KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
30.32
+0.26 (0.88%)
Jun 4, 2025, 4:00 PM - Market closed

KBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202530.3230.3230.3230.3230.320.86%-
Jun 3, 202530.0630.0630.0630.0630.060.03%31
Jun 2, 202530.0630.0630.0630.0630.060.49%31
May 30, 202529.9129.9129.9129.9129.91-1.04%-
May 29, 202530.2230.2230.2230.2230.220.50%135
May 28, 202530.2230.2230.0730.0730.07-0.30%135
May 27, 202530.1630.1630.1630.1630.16-0.24%108
May 23, 202530.2430.2430.2430.2430.240.52%1,503
May 22, 202530.1130.1330.0830.0830.08-0.61%1,503
May 21, 202530.2630.2630.2630.2630.26-0.58%143
May 20, 202530.4430.4430.4430.4430.44-0.07%143
May 19, 202530.5830.5830.4230.4630.460.40%948
May 16, 202530.4930.4930.3430.3430.340.33%238
May 15, 202530.4430.4630.2230.2430.24-1.40%3,507
May 14, 202530.6430.6730.6430.6730.670.78%948
May 13, 202530.5030.5730.4330.4330.43-0.25%815
May 12, 202530.6830.6830.5130.5130.511.80%407
May 9, 202529.9729.9729.9729.9729.97-0.40%123
May 8, 202530.3530.3529.8530.0930.090.38%1,337
May 7, 202529.9829.9829.9829.9829.98-0.96%36
May 6, 202530.2730.2730.2730.2730.270.79%751
May 5, 202530.0030.1430.0030.0330.03-0.73%751
May 2, 202530.4530.4529.7430.2530.251.44%9,941
May 1, 202530.1630.1629.6129.8229.820.71%2,083
Apr 30, 202529.5729.7829.5429.6129.61-0.42%2,651
Apr 29, 202529.8129.8229.7329.7329.730.66%401
Apr 28, 202529.8629.8629.4929.5429.54-0.94%2,281
Apr 25, 202529.8229.8229.8129.8229.820.30%674
Apr 24, 202529.7829.7829.6529.7329.730.45%1,194
Apr 23, 202529.8329.8329.6029.6029.600.82%180
Apr 22, 202529.3929.5929.3329.3629.361.08%1,101
Apr 21, 202529.0629.1528.8329.0429.04-0.40%1,075
Apr 17, 202529.1629.1629.1629.1629.160.07%459
Apr 16, 202528.9829.1428.7629.1429.14-1.12%4,549
Apr 15, 202529.2929.4729.1729.4729.470.42%2,063
Apr 14, 202529.1629.5329.1529.3529.351.05%1,616
Apr 11, 202529.2229.2229.0429.0429.04-0.50%820
Apr 10, 202529.6229.6228.8929.1929.191.18%1,877
Apr 9, 202528.7428.8528.2128.8528.851.85%1,213
Apr 8, 202528.9928.9928.2028.3328.33-1.39%1,096
Apr 7, 202528.5029.0228.5028.7328.73-0.81%1,722
Apr 4, 202529.8929.8928.0028.9628.96-4.20%16,434
Apr 3, 202530.2130.2330.2130.2330.230.26%669
Apr 2, 202530.2530.2530.1530.1530.15-0.27%101
Apr 1, 202530.1730.3330.1730.2330.230.23%3,193
Mar 31, 202530.2330.2530.0830.1630.16-0.32%2,638
Mar 28, 202530.6730.6730.2630.2630.26-1.05%2,548
Mar 27, 202530.5430.5830.5430.5830.581.11%701
Mar 26, 202530.0830.2430.0830.2430.240.48%544
Mar 25, 202529.8230.2929.8230.1030.10-0.70%2,682