KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
33.41
+0.02 (0.06%)
At close: Oct 29, 2025, 4:00 PM EDT
33.43
+0.01 (0.04%)
After-hours: Oct 29, 2025, 8:00 PM EDT

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202533.5033.5633.3133.4133.410.07%61,621
Oct 28, 202533.4233.4333.2033.3933.39-0.12%84,173
Oct 27, 202533.2633.4933.2633.4333.431.09%66,272
Oct 24, 202533.0633.1333.0033.0733.070.63%41,750
Oct 23, 202532.6832.9432.5632.8632.861.51%19,119
Oct 22, 202532.6532.6632.1832.3732.37-0.74%37,846
Oct 21, 202532.8232.8232.5132.6132.61-0.55%41,561
Oct 20, 202532.4932.7932.2332.7932.791.71%123,666
Oct 17, 202531.6232.3131.6232.2432.240.59%17,071
Oct 16, 202532.2532.2731.9932.0532.05-0.65%165,343
Oct 15, 202532.1732.5032.1732.2632.260.94%14,395
Oct 14, 202531.8632.2431.6831.9631.96-1.10%24,509
Oct 13, 202532.1832.3732.1632.3132.313.24%37,193
Oct 10, 202532.8032.8831.0331.3031.30-4.63%108,916
Oct 9, 202533.1633.1632.8232.8232.82-0.73%22,077
Oct 8, 202532.9733.1132.9633.0633.06-0.03%23,313
Oct 7, 202533.1533.2032.9633.0733.07-0.21%31,368
Oct 6, 202532.9833.1532.9833.1433.140.26%18,357
Oct 3, 202533.3033.3033.0333.0633.06-0.04%24,978
Oct 2, 202533.1033.1033.0033.0733.070.21%22,008
Oct 1, 202533.0533.0532.9033.0033.000.30%22,852
Sep 30, 202532.9033.0332.9032.9032.90-45,738
Sep 29, 202532.7732.9832.7732.9032.90-1.56%35,024
Sep 26, 202533.4733.4733.3133.4232.75-0.18%35,517
Sep 25, 202533.4633.4833.3233.4832.810.21%9,913
Sep 24, 202533.2733.4933.2733.4132.750.48%17,888
Sep 23, 202533.4533.4533.2033.2532.59-0.45%23,995
Sep 22, 202533.5033.5033.3933.4032.74-0.03%41,798
Sep 19, 202533.4533.5033.3133.4132.750.09%73,028
Sep 18, 202533.3933.4333.3133.3832.72-0.07%23,059
Sep 17, 202533.4033.4433.3333.4032.740.33%45,488
Sep 16, 202533.2833.3233.1733.2932.630.21%19,896
Sep 15, 202533.3633.3633.1533.2232.560.24%36,454
Sep 12, 202533.1033.1533.0933.1432.480.09%24,064
Sep 11, 202533.0433.1333.0033.1132.450.36%28,437
Sep 10, 202532.9033.0332.9032.9932.33-0.06%30,388
Sep 9, 202532.8933.0532.8933.0132.350.36%28,213
Sep 8, 202532.7332.8932.7332.8932.240.53%95,302
Sep 5, 202532.7732.7732.6332.7232.070.60%19,058
Sep 4, 202532.5732.5932.4732.5231.87-0.20%25,566
Sep 3, 202532.5932.6432.4632.5931.940.02%21,516
Sep 2, 202532.4332.5832.3032.5831.930.09%29,594
Aug 29, 202532.3132.5932.3132.5531.900.57%101,472
Aug 28, 202532.4032.4032.2332.3731.72-1.95%30,350
Aug 27, 202533.1533.1532.8933.0131.71-0.51%23,941
Aug 26, 202533.1833.2433.1533.1831.870.03%22,742
Aug 25, 202533.1233.2233.1033.1731.860.21%20,140
Aug 22, 202532.8833.1332.8833.1031.790.42%23,945
Aug 21, 202532.8532.9832.8232.9631.660.27%12,397
Aug 20, 202532.8932.8932.7232.8731.570.23%21,903