KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
26.57
-0.04 (-0.16%)
At close: Aug 21, 2026, 4:00 PM EDT
26.61
+0.04 (0.17%)
After-hours: Aug 21, 2026, 8:00 PM EDT
KBUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.61 | 26.61 | 26.57 | 26.57 | 26.57 | -0.16% | 4,521 |
| Aug 20, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.71% | 127 |
| Aug 19, 2026 | 26.86 | 26.86 | 26.80 | 26.80 | 26.80 | 0.64% | 506 |
| Aug 18, 2026 | 26.67 | 26.67 | 26.53 | 26.63 | 26.63 | -0.23% | 732 |
| Aug 17, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.14% | 63 |
| Aug 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.06% | 14 |
| Aug 13, 2026 | 26.79 | 26.79 | 26.74 | 26.74 | 26.74 | -1.34% | 235 |
| Aug 12, 2026 | 27.00 | 27.11 | 27.00 | 27.11 | 27.11 | -0.82% | 220 |
| Aug 11, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.96% | 19 |
| Aug 10, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.50% | 380 |
| Aug 7, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.75% | 284 |
| Aug 6, 2026 | 27.60 | 27.60 | 27.54 | 27.54 | 27.53 | -0.31% | 923 |
| Aug 5, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.63% | 17 |
| Aug 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.21% | 10 |
| Aug 3, 2026 | 27.83 | 27.83 | 27.74 | 27.74 | 27.74 | 0.45% | 192 |
| Jul 31, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.61 | 0.58% | 11 |
| Jul 30, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.45 | 0.29% | 66 |
| Jul 29, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.98% | 10 |
| Jul 28, 2026 | 27.08 | 27.11 | 27.08 | 27.11 | 27.11 | 0.26% | 1,026 |
| Jul 27, 2026 | 27.03 | 27.04 | 27.03 | 27.04 | 27.04 | 1.41% | 475 |
| Jul 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.04% | 22 |
| Jul 23, 2026 | 26.74 | 26.74 | 26.68 | 26.68 | 26.68 | -0.31% | 445 |
| Jul 22, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.96% | 10 |
| Jul 21, 2026 | 27.13 | 27.13 | 27.02 | 27.02 | 27.02 | -0.76% | 240 |
| Jul 20, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.12% | 95 |
| Jul 17, 2026 | 27.14 | 27.14 | 26.93 | 26.93 | 26.93 | -1.05% | 1,239 |
| Jul 16, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.67% | 13 |
| Jul 15, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.29% | 52 |
| Jul 14, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.01% | 30 |
| Jul 13, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.35% | 10 |
| Jul 10, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.15% | 15 |
| Jul 9, 2026 | 26.74 | 26.74 | 26.72 | 26.74 | 26.74 | -0.29% | 1,514 |
| Jul 8, 2026 | 26.71 | 26.82 | 26.70 | 26.82 | 26.82 | 1.41% | 7,847 |
| Jul 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | 0.19% | 48 |
| Jul 6, 2026 | 26.37 | 26.39 | 26.34 | 26.39 | 26.39 | 1.14% | 14,808 |
| Jul 2, 2026 | 26.12 | 26.18 | 25.95 | 26.10 | 26.10 | -0.60% | 30,538 |
| Jul 1, 2026 | 25.95 | 26.25 | 25.93 | 26.25 | 26.25 | 0.87% | 11,057 |
| Jun 30, 2026 | 25.85 | 26.03 | 25.85 | 26.03 | 26.02 | 0.35% | 294 |
| Jun 29, 2026 | 25.92 | 26.02 | 25.86 | 25.94 | 25.93 | 0.91% | 4,819 |
| Jun 26, 2026 | 25.55 | 25.71 | 25.55 | 25.70 | 25.70 | 0.17% | 24,104 |
| Jun 25, 2026 | 25.68 | 25.72 | 25.66 | 25.66 | 25.66 | -1.11% | 13,422 |
| Jun 24, 2026 | 25.89 | 25.94 | 25.89 | 25.94 | 25.94 | -0.27% | 2,344 |
| Jun 23, 2026 | 25.94 | 26.02 | 25.94 | 26.02 | 26.01 | -0.06% | 778 |
| Jun 22, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.78% | 1,156 |
| Jun 18, 2026 | 26.18 | 26.30 | 26.17 | 26.24 | 26.23 | 0.22% | 10,653 |
| Jun 17, 2026 | 26.31 | 26.32 | 26.18 | 26.18 | 26.18 | -1.20% | 38,192 |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.49 | -1.06% | 9 |
| Jun 15, 2026 | 26.80 | 26.80 | 26.78 | 26.78 | 26.78 | 0.02% | 1,150 |
| Jun 12, 2026 | 26.74 | 26.80 | 26.68 | 26.77 | 26.77 | -0.19% | 30,009 |
| Jun 11, 2026 | 26.55 | 26.83 | 26.54 | 26.83 | 26.82 | 0.11% | 6,690 |