KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
25.45
+0.04 (0.17%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KBUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 26.03 | 26.03 | 25.96 | 25.96 | 25.95 | -0.19% | 198 |
| Sep 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.00 | -0.11% | 214 |
| Sep 1, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.03 | -0.40% | 220 |
| Aug 31, 2026 | 26.43 | 26.43 | 26.14 | 26.14 | 26.14 | -0.70% | 138 |
| Aug 28, 2026 | 26.39 | 26.39 | 26.33 | 26.33 | 26.32 | -0.06% | 178 |
| Aug 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.10% | 113 |
| Aug 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.58% | 13 |
| Aug 25, 2026 | 26.53 | 26.54 | 26.37 | 26.52 | 26.52 | 0.45% | 8,381 |
| Aug 24, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | -0.62% | 179 |
| 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 |