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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202531.8831.9531.8431.89--2.22%10,777
Jul 29, 202532.6032.7032.5432.6132.610.02%14,766
Jul 28, 202532.6632.7632.5732.6032.60-0.23%22,595
Jul 25, 202532.8732.8732.5432.6832.68-0.09%23,855
Jul 24, 202532.7032.7232.6232.7132.71-0.05%11,954
Jul 23, 202532.7532.7732.6332.7332.730.40%15,586
Jul 22, 202532.4132.6432.4132.6032.600.18%13,668
Jul 21, 202532.4332.5832.4232.5432.54-0.07%16,674
Jul 18, 202532.4932.5932.4932.5632.560.38%20,325
Jul 17, 202532.3632.4932.3232.4432.440.51%19,976
Jul 16, 202532.2932.4232.2032.2732.27-0.44%28,623
Jul 15, 202532.4432.4432.2932.4132.410.99%21,645
Jul 14, 202532.0032.1932.0032.0932.090.29%11,430
Jul 11, 202531.7632.0031.7632.0032.000.19%11,579
Jul 10, 202531.8732.0031.8331.9431.940.04%25,545
Jul 9, 202531.8731.9931.7831.9331.93-0.51%12,526
Jul 8, 202531.9332.1031.9332.0932.091.04%17,723
Jul 7, 202531.5331.8831.5331.7631.760.60%23,064
Jul 3, 202531.5431.6431.5331.5731.57-0.33%10,993
Jul 2, 202531.4931.7031.4931.6831.68-0.08%15,602
Jul 1, 202531.6231.8631.6231.7031.70-0.09%11,926
Jun 30, 202531.7131.8131.5731.7331.73-0.09%35,118
Jun 27, 202531.8031.8031.6431.7631.76-1.34%15,470
Jun 26, 202532.4332.4332.1932.1931.55-0.48%63,927
Jun 25, 202532.3932.3932.2632.3531.70-0.14%18,170
Jun 24, 202532.3632.4032.1232.3931.751.13%25,848
Jun 23, 202531.7532.0531.7532.0331.391.01%22,507
Jun 20, 202532.0632.0631.7131.7131.08-1.12%14,939
Jun 18, 202532.1732.1732.0032.0731.43-0.34%11,099
Jun 17, 202532.1032.2832.0632.1831.54-0.03%11,696
Jun 16, 202532.0432.3232.0432.1931.550.79%16,581
Jun 13, 202532.0332.0531.8231.9431.30-0.44%7,466
Jun 12, 202532.0632.1032.0232.0831.44-8,507
Jun 11, 202531.9832.1431.9832.0831.440.31%10,478
Jun 10, 202532.0032.0231.8731.9831.34-5,788
Jun 9, 202531.8032.0431.8031.9831.340.45%29,880
Jun 6, 202531.6331.8531.6331.8431.200.17%33,578
Jun 5, 202531.5731.7931.5731.7831.150.99%21,199
Jun 4, 202531.3531.6031.3531.4730.850.99%21,235
Jun 3, 202531.3931.3931.0831.1630.540.16%21,502
Jun 2, 202530.9631.2030.9231.1130.490.48%52,777
May 30, 202531.1931.1930.7930.9630.35-0.99%24,430
May 29, 202531.2031.3931.2031.2730.65-1.67%12,764
May 28, 202531.9331.9331.7731.8030.55-0.06%35,861
May 27, 202531.7431.8731.6931.8230.57-0.25%40,158
May 23, 202531.7431.9131.7431.9030.640.50%10,182
May 22, 202531.5931.8331.5931.7430.49-0.24%11,823
May 21, 202531.8731.9331.8031.8230.56-0.17%19,451
May 20, 202531.9231.9431.8531.8730.61-10,331
May 19, 202531.7831.8931.7531.8730.610.14%16,241