KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
31.94
-0.67 (-2.07%)
Jul 30, 2025, 1:45 PM - Market open
KLIP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 31.88 | 31.95 | 31.84 | 31.89 | - | -2.22% | 10,777 |
Jul 29, 2025 | 32.60 | 32.70 | 32.54 | 32.61 | 32.61 | 0.02% | 14,766 |
Jul 28, 2025 | 32.66 | 32.76 | 32.57 | 32.60 | 32.60 | -0.23% | 22,595 |
Jul 25, 2025 | 32.87 | 32.87 | 32.54 | 32.68 | 32.68 | -0.09% | 23,855 |
Jul 24, 2025 | 32.70 | 32.72 | 32.62 | 32.71 | 32.71 | -0.05% | 11,954 |
Jul 23, 2025 | 32.75 | 32.77 | 32.63 | 32.73 | 32.73 | 0.40% | 15,586 |
Jul 22, 2025 | 32.41 | 32.64 | 32.41 | 32.60 | 32.60 | 0.18% | 13,668 |
Jul 21, 2025 | 32.43 | 32.58 | 32.42 | 32.54 | 32.54 | -0.07% | 16,674 |
Jul 18, 2025 | 32.49 | 32.59 | 32.49 | 32.56 | 32.56 | 0.38% | 20,325 |
Jul 17, 2025 | 32.36 | 32.49 | 32.32 | 32.44 | 32.44 | 0.51% | 19,976 |
Jul 16, 2025 | 32.29 | 32.42 | 32.20 | 32.27 | 32.27 | -0.44% | 28,623 |
Jul 15, 2025 | 32.44 | 32.44 | 32.29 | 32.41 | 32.41 | 0.99% | 21,645 |
Jul 14, 2025 | 32.00 | 32.19 | 32.00 | 32.09 | 32.09 | 0.29% | 11,430 |
Jul 11, 2025 | 31.76 | 32.00 | 31.76 | 32.00 | 32.00 | 0.19% | 11,579 |
Jul 10, 2025 | 31.87 | 32.00 | 31.83 | 31.94 | 31.94 | 0.04% | 25,545 |
Jul 9, 2025 | 31.87 | 31.99 | 31.78 | 31.93 | 31.93 | -0.51% | 12,526 |
Jul 8, 2025 | 31.93 | 32.10 | 31.93 | 32.09 | 32.09 | 1.04% | 17,723 |
Jul 7, 2025 | 31.53 | 31.88 | 31.53 | 31.76 | 31.76 | 0.60% | 23,064 |
Jul 3, 2025 | 31.54 | 31.64 | 31.53 | 31.57 | 31.57 | -0.33% | 10,993 |
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 |