KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
30.41
+0.74 (2.49%)
At close: Feb 6, 2026, 4:00 PM EST
30.49
+0.07 (0.25%)
After-hours: Feb 6, 2026, 8:00 PM EST
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.87 | 30.53 | 29.87 | 30.41 | 30.41 | 2.49% | 30,422 |
| Feb 5, 2026 | 29.91 | 30.10 | 29.66 | 29.67 | 29.67 | -0.10% | 160,339 |
| Feb 4, 2026 | 30.33 | 30.33 | 29.52 | 29.70 | 29.70 | -2.21% | 99,417 |
| Feb 3, 2026 | 30.69 | 30.69 | 30.25 | 30.37 | 30.37 | -1.59% | 35,552 |
| Feb 2, 2026 | 30.69 | 31.05 | 30.69 | 30.86 | 30.86 | 0.03% | 52,670 |
| Jan 30, 2026 | 31.00 | 31.17 | 30.80 | 30.85 | 30.85 | -1.09% | 63,965 |
| Jan 29, 2026 | 31.41 | 31.41 | 31.00 | 31.19 | 31.19 | -1.83% | 34,930 |
| Jan 28, 2026 | 31.86 | 31.86 | 31.73 | 31.77 | 31.13 | 0.32% | 41,504 |
| Jan 27, 2026 | 31.76 | 31.76 | 31.65 | 31.67 | 31.04 | 0.22% | 55,485 |
| Jan 26, 2026 | 31.54 | 31.70 | 31.53 | 31.60 | 30.97 | 0.22% | 47,796 |
| Jan 23, 2026 | 31.42 | 31.65 | 31.42 | 31.53 | 30.90 | 0.10% | 38,970 |
| Jan 22, 2026 | 31.61 | 31.62 | 31.50 | 31.50 | 30.87 | 0.77% | 57,787 |
| Jan 21, 2026 | 31.46 | 31.49 | 31.16 | 31.26 | 30.63 | 0.61% | 47,226 |
| Jan 20, 2026 | 31.19 | 31.24 | 30.91 | 31.07 | 30.45 | -0.61% | 32,309 |
| Jan 16, 2026 | 31.45 | 31.45 | 31.15 | 31.26 | 30.63 | -0.60% | 62,906 |
| Jan 15, 2026 | 31.64 | 31.64 | 31.40 | 31.45 | 30.82 | -0.57% | 22,211 |
| Jan 14, 2026 | 31.51 | 31.64 | 31.51 | 31.63 | 31.00 | 0.13% | 19,621 |
| Jan 13, 2026 | 31.42 | 31.68 | 31.42 | 31.59 | 30.96 | -0.44% | 61,102 |
| Jan 12, 2026 | 31.42 | 31.73 | 31.42 | 31.73 | 31.10 | 1.70% | 13,591 |
| Jan 9, 2026 | 31.31 | 31.31 | 31.06 | 31.20 | 30.58 | -0.06% | 25,502 |
| Jan 8, 2026 | 30.86 | 31.22 | 30.86 | 31.22 | 30.60 | 0.70% | 25,587 |
| Jan 7, 2026 | 31.23 | 31.23 | 31.00 | 31.00 | 30.38 | -0.89% | 19,268 |
| Jan 6, 2026 | 31.55 | 31.55 | 31.28 | 31.28 | 30.65 | -0.06% | 27,443 |
| Jan 5, 2026 | 30.88 | 31.34 | 30.88 | 31.30 | 30.67 | 1.26% | 72,120 |
| Jan 2, 2026 | 30.54 | 30.98 | 30.54 | 30.91 | 30.29 | 3.03% | 52,388 |
| Dec 31, 2025 | 30.38 | 30.38 | 29.94 | 30.00 | 29.40 | -1.70% | 50,765 |
| Dec 30, 2025 | 30.02 | 30.52 | 29.93 | 30.52 | 29.91 | -1.39% | 152,462 |
| Dec 29, 2025 | 30.81 | 30.95 | 30.75 | 30.95 | 29.72 | -0.71% | 37,861 |
| Dec 26, 2025 | 30.92 | 31.18 | 30.92 | 31.17 | 29.94 | 0.78% | 24,924 |
| Dec 24, 2025 | 31.01 | 31.03 | 30.91 | 30.93 | 29.71 | 0.19% | 123,618 |
| Dec 23, 2025 | 30.86 | 31.00 | 30.70 | 30.87 | 29.65 | -0.74% | 33,254 |
| Dec 22, 2025 | 30.85 | 31.10 | 30.85 | 31.10 | 29.87 | 0.94% | 16,681 |
| Dec 19, 2025 | 30.59 | 30.93 | 30.59 | 30.81 | 29.59 | 1.25% | 15,365 |
| Dec 18, 2025 | 30.70 | 30.76 | 30.43 | 30.43 | 29.22 | 0.70% | 20,842 |
| Dec 17, 2025 | 30.48 | 30.70 | 30.20 | 30.22 | 29.02 | -0.57% | 119,745 |
| Dec 16, 2025 | 30.50 | 30.50 | 30.17 | 30.39 | 29.19 | -0.56% | 44,933 |
| Dec 15, 2025 | 30.81 | 30.89 | 30.56 | 30.56 | 29.35 | -1.67% | 29,898 |
| Dec 12, 2025 | 31.11 | 31.30 | 30.82 | 31.08 | 29.85 | 0.06% | 16,190 |
| Dec 11, 2025 | 31.00 | 31.08 | 30.67 | 31.06 | 29.83 | -0.38% | 20,424 |
| Dec 10, 2025 | 31.20 | 31.27 | 30.95 | 31.18 | 29.95 | 0.58% | 41,341 |
| Dec 9, 2025 | 30.85 | 31.00 | 30.74 | 31.00 | 29.77 | -0.42% | 24,678 |
| Dec 8, 2025 | 30.99 | 31.15 | 30.99 | 31.13 | 29.90 | 0.23% | 27,101 |
| Dec 5, 2025 | 30.86 | 31.20 | 30.86 | 31.06 | 29.83 | 0.88% | 31,935 |
| Dec 4, 2025 | 30.75 | 30.88 | 30.75 | 30.79 | 29.57 | 0.03% | 38,382 |
| Dec 3, 2025 | 30.50 | 30.88 | 30.50 | 30.78 | 29.56 | -1.06% | 50,223 |
| Dec 2, 2025 | 31.20 | 31.20 | 30.90 | 31.11 | 29.88 | -0.51% | 30,676 |
| Dec 1, 2025 | 31.00 | 31.35 | 31.00 | 31.27 | 30.03 | 1.13% | 43,868 |
| Nov 28, 2025 | 31.00 | 31.09 | 30.88 | 30.92 | 29.70 | -0.10% | 39,484 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.85 | 30.95 | 29.72 | -2.43% | 67,995 |
| Nov 25, 2025 | 31.80 | 31.81 | 31.54 | 31.72 | 29.86 | 0.51% | 27,273 |