KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
31.32
-0.02 (-0.06%)
May 9, 2025, 9:55 AM - Market open
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 31.37 | 31.37 | 31.12 | 31.34 | 31.34 | 0.74% | 38,338 |
| May 7, 2025 | 31.21 | 31.24 | 31.09 | 31.11 | 31.11 | -0.48% | 22,779 |
| May 6, 2025 | 31.20 | 31.33 | 31.20 | 31.26 | 31.26 | 0.35% | 13,427 |
| May 5, 2025 | 31.01 | 31.24 | 31.01 | 31.15 | 31.15 | 0.13% | 30,030 |
| May 2, 2025 | 30.95 | 31.20 | 30.95 | 31.11 | 31.11 | 1.60% | 17,749 |
| May 1, 2025 | 30.83 | 30.83 | 30.60 | 30.62 | 30.62 | 0.13% | 13,125 |
| Apr 30, 2025 | 30.68 | 30.68 | 30.45 | 30.58 | 30.58 | -0.33% | 28,890 |
| Apr 29, 2025 | 30.72 | 30.72 | 30.57 | 30.68 | 30.68 | -1.29% | 18,192 |
| Apr 28, 2025 | 30.93 | 31.18 | 30.93 | 31.08 | 30.46 | 0.23% | 23,800 |
| Apr 25, 2025 | 30.99 | 31.20 | 30.80 | 31.01 | 30.39 | -0.10% | 49,620 |
| Apr 24, 2025 | 30.96 | 31.14 | 30.63 | 31.04 | 30.42 | 0.71% | 62,198 |
| Apr 23, 2025 | 30.86 | 31.35 | 30.82 | 30.82 | 30.21 | 1.18% | 17,650 |
| Apr 22, 2025 | 30.07 | 30.60 | 30.07 | 30.46 | 29.86 | 2.84% | 70,073 |
| Apr 21, 2025 | 29.60 | 29.66 | 29.34 | 29.62 | 29.03 | 0.20% | 27,239 |
| Apr 17, 2025 | 29.91 | 30.03 | 29.56 | 29.56 | 28.97 | 0.14% | 11,614 |
| Apr 16, 2025 | 29.50 | 29.87 | 29.37 | 29.52 | 28.93 | -2.14% | 53,837 |
| Apr 15, 2025 | 30.07 | 30.48 | 30.07 | 30.17 | 29.57 | 0.05% | 77,892 |
| Apr 14, 2025 | 29.39 | 30.75 | 29.39 | 30.15 | 29.55 | 2.80% | 20,599 |
| Apr 11, 2025 | 29.03 | 29.62 | 28.63 | 29.33 | 28.75 | 2.05% | 24,540 |
| Apr 10, 2025 | 29.02 | 29.70 | 28.54 | 28.74 | 28.17 | -0.96% | 18,242 |
| Apr 9, 2025 | 27.70 | 29.10 | 27.56 | 29.02 | 28.44 | 6.38% | 32,777 |
| Apr 8, 2025 | 29.35 | 29.53 | 27.06 | 27.28 | 26.74 | -3.67% | 68,144 |
| Apr 7, 2025 | 28.34 | 29.80 | 27.76 | 28.32 | 27.76 | -5.60% | 128,378 |
| Apr 4, 2025 | 31.03 | 31.03 | 29.28 | 30.00 | 29.40 | -8.23% | 238,678 |
| Apr 3, 2025 | 32.16 | 32.85 | 32.16 | 32.69 | 32.04 | -0.82% | 70,485 |
| Apr 2, 2025 | 32.90 | 33.05 | 32.82 | 32.96 | 32.31 | 0.12% | 30,436 |
| Apr 1, 2025 | 32.98 | 33.03 | 32.83 | 32.92 | 32.27 | 0.18% | 35,240 |
| Mar 31, 2025 | 32.76 | 32.93 | 32.51 | 32.86 | 32.21 | -0.12% | 59,105 |
| Mar 28, 2025 | 33.41 | 33.41 | 32.81 | 32.90 | 32.25 | -3.66% | 30,829 |
| Mar 27, 2025 | 33.72 | 34.31 | 33.72 | 34.15 | 32.79 | 1.16% | 27,829 |
| Mar 26, 2025 | 33.62 | 33.92 | 33.52 | 33.76 | 32.42 | 0.39% | 85,598 |
| Mar 25, 2025 | 33.75 | 33.89 | 33.50 | 33.63 | 32.29 | -0.50% | 25,403 |
| Mar 24, 2025 | 33.77 | 33.90 | 33.70 | 33.80 | 32.46 | 0.21% | 20,720 |
| Mar 21, 2025 | 33.81 | 33.81 | 33.46 | 33.73 | 32.39 | -0.53% | 21,275 |
| Mar 20, 2025 | 33.82 | 33.98 | 33.71 | 33.91 | 32.56 | -0.73% | 19,956 |
| Mar 19, 2025 | 34.14 | 34.21 | 34.06 | 34.16 | 32.80 | -0.03% | 13,526 |
| Mar 18, 2025 | 34.28 | 34.28 | 34.03 | 34.17 | 32.81 | -0.09% | 22,669 |
| Mar 17, 2025 | 33.85 | 34.22 | 33.82 | 34.20 | 32.84 | 1.33% | 38,116 |
| Mar 14, 2025 | 33.69 | 33.76 | 33.60 | 33.75 | 32.41 | 1.35% | 16,314 |
| Mar 13, 2025 | 33.23 | 33.40 | 33.14 | 33.30 | 31.98 | 0.12% | 33,962 |
| Mar 12, 2025 | 33.21 | 33.38 | 33.13 | 33.26 | 31.94 | -0.18% | 14,137 |
| Mar 11, 2025 | 33.34 | 33.51 | 33.18 | 33.32 | 31.99 | 0.97% | 17,912 |
| Mar 10, 2025 | 33.22 | 33.37 | 32.87 | 33.00 | 31.69 | -1.50% | 30,958 |
| Mar 7, 2025 | 33.50 | 33.65 | 33.43 | 33.50 | 32.17 | 0.24% | 21,634 |
| Mar 6, 2025 | 33.43 | 33.59 | 33.38 | 33.42 | 32.09 | 0.27% | 26,851 |
| Mar 5, 2025 | 32.99 | 33.39 | 32.98 | 33.33 | 32.00 | 2.33% | 30,972 |
| Mar 4, 2025 | 32.31 | 32.70 | 32.28 | 32.57 | 31.27 | 0.80% | 29,579 |
| Mar 3, 2025 | 32.67 | 32.67 | 32.13 | 32.31 | 31.02 | -0.29% | 27,508 |
| Feb 28, 2025 | 32.42 | 32.52 | 32.27 | 32.40 | 31.12 | -0.81% | 30,155 |
| Feb 27, 2025 | 32.59 | 32.83 | 32.59 | 32.67 | 31.37 | -2.33% | 25,602 |