KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
26.67
-0.02 (-0.06%)
Jul 24, 2026, 4:00 PM EDT - Market closed
KBUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 26.94 | 26.94 | 26.80 | 26.80 | 26.80 | 0.24% | 1,837 |
| Jun 9, 2026 | 26.55 | 26.73 | 26.54 | 26.73 | 26.73 | 0.11% | 11,281 |
| Jun 8, 2026 | 26.93 | 26.93 | 26.70 | 26.70 | 26.70 | -0.08% | 99,766 |
| Jun 5, 2026 | 26.93 | 26.94 | 26.72 | 26.72 | 26.72 | -1.55% | 9,414 |
| Jun 4, 2026 | 27.29 | 27.29 | 27.14 | 27.14 | 27.14 | 0.15% | 493 |
| Jun 3, 2026 | 27.32 | 27.33 | 27.10 | 27.10 | 27.10 | -2.36% | 7,496 |
| Jun 2, 2026 | 27.60 | 27.76 | 27.58 | 27.76 | 27.76 | 1.93% | 4,357 |
| Jun 1, 2026 | 27.31 | 27.32 | 27.23 | 27.23 | 27.23 | 0.65% | 4,098 |
| May 29, 2026 | 26.94 | 27.08 | 26.94 | 27.05 | 27.05 | 0.20% | 1,286 |
| May 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.91% | 7 |
| May 27, 2026 | 27.27 | 27.27 | 27.25 | 27.25 | 27.25 | -0.01% | 1,767 |
| May 26, 2026 | 27.24 | 27.25 | 27.14 | 27.25 | 27.25 | 0.37% | 13,637 |
| May 22, 2026 | 27.08 | 27.15 | 27.08 | 27.15 | 27.15 | -0.95% | 3,169 |
| May 21, 2026 | 27.19 | 27.41 | 27.18 | 27.41 | 27.41 | -0.93% | 4,607 |
| May 20, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.43% | 88 |
| May 19, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.35% | 3 |
| May 18, 2026 | 27.68 | 27.69 | 27.65 | 27.69 | 27.69 | -0.32% | 11,978 |
| May 15, 2026 | 28.11 | 28.11 | 27.78 | 27.78 | 27.78 | -1.74% | 1,510 |
| May 14, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -2.51% | 2 |
| May 13, 2026 | 28.76 | 29.10 | 28.76 | 29.00 | 29.00 | 2.61% | 796 |