KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
31.57
-0.11 (-0.35%)
At close: Jul 3, 2025, 1:00 PM
31.56
-0.01 (-0.03%)
After-hours: Jul 3, 2025, 5:00 PM EDT
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.54 | 31.64 | 31.53 | 31.57 | 31.57 | -0.33% | 10,991 |
| Jul 2, 2025 | 31.49 | 31.70 | 31.49 | 31.68 | 31.68 | -0.08% | 15,602 |
| Jul 1, 2025 | 31.62 | 31.86 | 31.62 | 31.70 | 31.70 | -0.09% | 11,926 |
| Jun 30, 2025 | 31.71 | 31.81 | 31.57 | 31.73 | 31.73 | -0.09% | 35,118 |
| Jun 27, 2025 | 31.80 | 31.80 | 31.64 | 31.76 | 31.76 | -1.34% | 15,470 |
| Jun 26, 2025 | 32.43 | 32.43 | 32.19 | 32.19 | 31.55 | -0.48% | 63,927 |
| Jun 25, 2025 | 32.39 | 32.39 | 32.26 | 32.35 | 31.70 | -0.14% | 18,170 |
| Jun 24, 2025 | 32.36 | 32.40 | 32.12 | 32.39 | 31.75 | 1.13% | 25,848 |
| Jun 23, 2025 | 31.75 | 32.05 | 31.75 | 32.03 | 31.39 | 1.01% | 22,507 |
| Jun 20, 2025 | 32.06 | 32.06 | 31.71 | 31.71 | 31.08 | -1.12% | 14,939 |
| Jun 18, 2025 | 32.17 | 32.17 | 32.00 | 32.07 | 31.43 | -0.34% | 11,099 |
| Jun 17, 2025 | 32.10 | 32.28 | 32.06 | 32.18 | 31.54 | -0.03% | 11,696 |
| Jun 16, 2025 | 32.04 | 32.32 | 32.04 | 32.19 | 31.55 | 0.79% | 16,581 |
| Jun 13, 2025 | 32.03 | 32.05 | 31.82 | 31.94 | 31.30 | -0.44% | 7,466 |
| Jun 12, 2025 | 32.06 | 32.10 | 32.02 | 32.08 | 31.44 | - | 8,507 |
| Jun 11, 2025 | 31.98 | 32.14 | 31.98 | 32.08 | 31.44 | 0.31% | 10,478 |
| Jun 10, 2025 | 32.00 | 32.02 | 31.87 | 31.98 | 31.34 | - | 5,788 |
| Jun 9, 2025 | 31.80 | 32.04 | 31.80 | 31.98 | 31.34 | 0.45% | 29,880 |
| Jun 6, 2025 | 31.63 | 31.85 | 31.63 | 31.84 | 31.20 | 0.17% | 33,578 |
| Jun 5, 2025 | 31.57 | 31.79 | 31.57 | 31.78 | 31.15 | 0.99% | 21,199 |
| Jun 4, 2025 | 31.35 | 31.60 | 31.35 | 31.47 | 30.85 | 0.99% | 21,235 |
| Jun 3, 2025 | 31.39 | 31.39 | 31.08 | 31.16 | 30.54 | 0.16% | 21,502 |
| Jun 2, 2025 | 30.96 | 31.20 | 30.92 | 31.11 | 30.49 | 0.48% | 52,777 |
| May 30, 2025 | 31.19 | 31.19 | 30.79 | 30.96 | 30.35 | -0.99% | 24,430 |
| May 29, 2025 | 31.20 | 31.39 | 31.20 | 31.27 | 30.65 | -1.67% | 12,764 |
| May 28, 2025 | 31.93 | 31.93 | 31.77 | 31.80 | 30.55 | -0.06% | 35,861 |
| May 27, 2025 | 31.74 | 31.87 | 31.69 | 31.82 | 30.57 | -0.25% | 40,158 |
| May 23, 2025 | 31.74 | 31.91 | 31.74 | 31.90 | 30.64 | 0.50% | 10,182 |
| May 22, 2025 | 31.59 | 31.83 | 31.59 | 31.74 | 30.49 | -0.24% | 11,823 |
| May 21, 2025 | 31.87 | 31.93 | 31.80 | 31.82 | 30.56 | -0.17% | 19,451 |
| May 20, 2025 | 31.92 | 31.94 | 31.85 | 31.87 | 30.61 | - | 10,331 |
| May 19, 2025 | 31.78 | 31.89 | 31.75 | 31.87 | 30.61 | 0.14% | 16,241 |
| May 16, 2025 | 31.75 | 31.90 | 31.75 | 31.83 | 30.57 | 0.25% | 10,321 |
| May 15, 2025 | 31.71 | 31.81 | 31.63 | 31.75 | 30.49 | -0.33% | 9,479 |
| May 14, 2025 | 31.80 | 31.88 | 31.75 | 31.85 | 30.60 | 0.22% | 27,049 |
| May 13, 2025 | 31.74 | 31.83 | 31.66 | 31.78 | 30.53 | 0.04% | 58,614 |
| May 12, 2025 | 31.79 | 31.80 | 31.60 | 31.77 | 30.52 | 1.40% | 27,722 |
| May 9, 2025 | 31.24 | 31.41 | 31.19 | 31.33 | 30.10 | -0.03% | 16,720 |
| May 8, 2025 | 31.37 | 31.37 | 31.12 | 31.34 | 30.11 | 0.74% | 38,338 |
| May 7, 2025 | 31.21 | 31.24 | 31.09 | 31.11 | 29.88 | -0.48% | 22,779 |
| May 6, 2025 | 31.20 | 31.33 | 31.20 | 31.26 | 30.03 | 0.35% | 13,427 |
| May 5, 2025 | 31.01 | 31.24 | 31.01 | 31.15 | 29.92 | 0.13% | 30,030 |
| May 2, 2025 | 30.95 | 31.20 | 30.95 | 31.11 | 29.88 | 1.60% | 17,749 |
| May 1, 2025 | 30.83 | 30.83 | 30.60 | 30.62 | 29.41 | 0.13% | 13,125 |
| Apr 30, 2025 | 30.68 | 30.68 | 30.45 | 30.58 | 29.38 | -0.33% | 28,890 |
| Apr 29, 2025 | 30.72 | 30.72 | 30.57 | 30.68 | 29.47 | -1.29% | 18,192 |
| Apr 28, 2025 | 30.93 | 31.18 | 30.93 | 31.08 | 29.26 | 0.23% | 23,800 |
| Apr 25, 2025 | 30.99 | 31.20 | 30.80 | 31.01 | 29.20 | -0.10% | 49,620 |
| Apr 24, 2025 | 30.96 | 31.14 | 30.63 | 31.04 | 29.22 | 0.71% | 62,198 |
| Apr 23, 2025 | 30.86 | 31.35 | 30.82 | 30.82 | 29.02 | 1.18% | 17,650 |