KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
24.88
-0.20 (-0.80%)
Nov 13, 2026, 4:00 PM EST - Market closed
KBUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.96 | 24.96 | 24.88 | 24.88 | 24.88 | -0.80% | 5,167 |
| Nov 12, 2026 | 25.01 | 25.08 | 24.99 | 25.08 | 25.08 | -0.32% | 90,480 |
| Nov 11, 2026 | 25.11 | 25.16 | 25.08 | 25.16 | 25.16 | -0.32% | 478 |
| Nov 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.18% | 33 |
| Nov 9, 2026 | 25.38 | 25.38 | 25.29 | 25.29 | 25.29 | -0.59% | 435 |
| Nov 6, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | -0.09% | 21 |
| Nov 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.67% | 41 |
| Nov 4, 2026 | 25.39 | 25.39 | 25.29 | 25.29 | 25.29 | 0.60% | 702 |
| Nov 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.06% | 6 |
| Nov 2, 2026 | 25.17 | 25.17 | 25.09 | 25.16 | 25.16 | 0.30% | 699 |
| Oct 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 8 |
| Oct 29, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.08% | 1,041 |
| Oct 28, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.08% | 7 |
| Oct 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.06% | 6 |
| Oct 26, 2026 | 25.20 | 25.20 | 25.13 | 25.13 | 25.12 | 0.02% | 268 |
| Oct 23, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -0.14% | 138 |
| Oct 22, 2026 | 25.23 | 25.23 | 25.16 | 25.16 | 25.15 | -0.30% | 396 |
| Oct 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.50% | 35 |
| Oct 20, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.35 | 0.04% | 119 |
| Oct 19, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | -0.20% | 6 |
| Oct 16, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.24% | 15 |
| Oct 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.16% | 6 |
| Oct 14, 2026 | 25.52 | 25.52 | 25.42 | 25.42 | 25.41 | -0.35% | 3,294 |
| Oct 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 48 |
| Oct 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.26% | 47 |
| Oct 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.89% | 6 |
| Oct 8, 2026 | 25.34 | 25.39 | 25.34 | 25.35 | 25.35 | -0.31% | 1,957 |
| Oct 7, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.15% | 139 |
| Oct 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.46 | -0.08% | 128 |
| Oct 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.89% | 39 |
| Oct 2, 2026 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | -0.79% | 2,016 |
| Oct 1, 2026 | 25.42 | 25.54 | 25.36 | 25.46 | 25.46 | -0.27% | 10,238 |
| Sep 30, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.02% | 13 |
| Sep 29, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.52 | -0.31% | 91 |
| Sep 28, 2026 | 25.62 | 25.62 | 25.53 | 25.61 | 25.60 | 0.19% | 1,741 |
| Sep 25, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.32% | 12 |
| Sep 24, 2026 | 25.70 | 25.70 | 25.58 | 25.64 | 25.64 | -0.22% | 618 |
| Sep 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.69 | -0.66% | 14 |
| Sep 22, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.86 | 0.11% | 87 |
| Sep 21, 2026 | 25.83 | 25.91 | 25.83 | 25.84 | 25.84 | 0.58% | 4,269 |
| Sep 18, 2026 | 25.78 | 25.79 | 25.69 | 25.69 | 25.69 | 0.49% | 1,491 |
| Sep 17, 2026 | 25.83 | 25.83 | 25.56 | 25.56 | 25.56 | 0.19% | 707 |
| Sep 16, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.25% | 14 |
| Sep 15, 2026 | 25.52 | 25.66 | 25.52 | 25.58 | 25.58 | -0.25% | 1,244 |
| Sep 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.07% | 350 |
| Sep 11, 2026 | 25.66 | 25.73 | 25.62 | 25.62 | 25.62 | 0.05% | 476 |
| Sep 10, 2026 | 25.56 | 25.72 | 25.56 | 25.61 | 25.61 | -0.42% | 661 |
| Sep 9, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.80% | 14 |
| Sep 8, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.85% | 19 |
| Sep 4, 2026 | 26.16 | 26.16 | 26.15 | 26.15 | 26.15 | 0.74% | 311 |