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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.86% | - |
| Jun 3, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.03% | 31 |
| Jun 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.49% | 31 |
| May 30, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.04% | - |
| May 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.50% | 135 |
| May 28, 2025 | 30.22 | 30.22 | 30.07 | 30.07 | 30.07 | -0.30% | 135 |
| May 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.24% | 108 |
| May 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.52% | 1,503 |
| May 22, 2025 | 30.11 | 30.13 | 30.08 | 30.08 | 30.08 | -0.61% | 1,503 |
| May 21, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.58% | 143 |
| May 20, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.07% | 143 |
| May 19, 2025 | 30.58 | 30.58 | 30.42 | 30.46 | 30.46 | 0.40% | 948 |
| May 16, 2025 | 30.49 | 30.49 | 30.34 | 30.34 | 30.34 | 0.33% | 238 |
| May 15, 2025 | 30.44 | 30.46 | 30.22 | 30.24 | 30.24 | -1.40% | 3,507 |
| May 14, 2025 | 30.64 | 30.67 | 30.64 | 30.67 | 30.67 | 0.78% | 948 |
| May 13, 2025 | 30.50 | 30.57 | 30.43 | 30.43 | 30.43 | -0.25% | 815 |
| May 12, 2025 | 30.68 | 30.68 | 30.51 | 30.51 | 30.51 | 1.80% | 407 |
| May 9, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.40% | 123 |
| May 8, 2025 | 30.35 | 30.35 | 29.85 | 30.09 | 30.09 | 0.38% | 1,337 |
| May 7, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.96% | 36 |
| May 6, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.79% | 751 |
| May 5, 2025 | 30.00 | 30.14 | 30.00 | 30.03 | 30.03 | -0.73% | 751 |
| May 2, 2025 | 30.45 | 30.45 | 29.74 | 30.25 | 30.25 | 1.44% | 9,941 |
| May 1, 2025 | 30.16 | 30.16 | 29.61 | 29.82 | 29.82 | 0.71% | 2,083 |
| Apr 30, 2025 | 29.57 | 29.78 | 29.54 | 29.61 | 29.61 | -0.42% | 2,651 |
| Apr 29, 2025 | 29.81 | 29.82 | 29.73 | 29.73 | 29.73 | 0.66% | 401 |
| Apr 28, 2025 | 29.86 | 29.86 | 29.49 | 29.54 | 29.54 | -0.94% | 2,281 |
| Apr 25, 2025 | 29.82 | 29.82 | 29.81 | 29.82 | 29.82 | 0.30% | 674 |
| Apr 24, 2025 | 29.78 | 29.78 | 29.65 | 29.73 | 29.73 | 0.45% | 1,194 |
| Apr 23, 2025 | 29.83 | 29.83 | 29.60 | 29.60 | 29.60 | 0.82% | 180 |
| Apr 22, 2025 | 29.39 | 29.59 | 29.33 | 29.36 | 29.36 | 1.08% | 1,101 |
| Apr 21, 2025 | 29.06 | 29.15 | 28.83 | 29.04 | 29.04 | -0.40% | 1,075 |
| Apr 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.07% | 459 |
| Apr 16, 2025 | 28.98 | 29.14 | 28.76 | 29.14 | 29.14 | -1.12% | 4,549 |
| Apr 15, 2025 | 29.29 | 29.47 | 29.17 | 29.47 | 29.47 | 0.42% | 2,063 |
| Apr 14, 2025 | 29.16 | 29.53 | 29.15 | 29.35 | 29.35 | 1.05% | 1,616 |
| Apr 11, 2025 | 29.22 | 29.22 | 29.04 | 29.04 | 29.04 | -0.50% | 820 |
| Apr 10, 2025 | 29.62 | 29.62 | 28.89 | 29.19 | 29.19 | 1.18% | 1,877 |
| Apr 9, 2025 | 28.74 | 28.85 | 28.21 | 28.85 | 28.85 | 1.85% | 1,213 |
| Apr 8, 2025 | 28.99 | 28.99 | 28.20 | 28.33 | 28.33 | -1.39% | 1,096 |
| Apr 7, 2025 | 28.50 | 29.02 | 28.50 | 28.73 | 28.73 | -0.81% | 1,722 |
| Apr 4, 2025 | 29.89 | 29.89 | 28.00 | 28.96 | 28.96 | -4.20% | 16,434 |
| Apr 3, 2025 | 30.21 | 30.23 | 30.21 | 30.23 | 30.23 | 0.26% | 669 |
| Apr 2, 2025 | 30.25 | 30.25 | 30.15 | 30.15 | 30.15 | -0.27% | 101 |
| Apr 1, 2025 | 30.17 | 30.33 | 30.17 | 30.23 | 30.23 | 0.23% | 3,193 |
| Mar 31, 2025 | 30.23 | 30.25 | 30.08 | 30.16 | 30.16 | -0.32% | 2,638 |
| 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 |