KraneShares KWEB Covered Call Strategy ETF (KLIP)

KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.97	33.11	32.96	33.10	-	0.09%	20,217
Oct 7, 2025	33.15	33.20	32.96	33.07	33.07	-0.21%	31,368
Oct 6, 2025	32.98	33.15	32.98	33.14	33.14	0.26%	18,357
Oct 3, 2025	33.30	33.30	33.03	33.06	33.06	-0.04%	24,978
Oct 2, 2025	33.10	33.10	33.00	33.07	33.07	0.21%	22,008
Oct 1, 2025	33.05	33.05	32.90	33.00	33.00	0.30%	22,852
Sep 30, 2025	32.90	33.03	32.90	32.90	32.90	-	45,738
Sep 29, 2025	32.77	32.98	32.77	32.90	32.90	-1.56%	35,024
Sep 26, 2025	33.47	33.47	33.31	33.42	32.75	-0.18%	35,517
Sep 25, 2025	33.46	33.48	33.32	33.48	32.81	0.21%	9,913
Sep 24, 2025	33.27	33.49	33.27	33.41	32.75	0.48%	17,888
Sep 23, 2025	33.45	33.45	33.20	33.25	32.59	-0.45%	23,995
Sep 22, 2025	33.50	33.50	33.39	33.40	32.74	-0.03%	41,798
Sep 19, 2025	33.45	33.50	33.31	33.41	32.75	0.09%	73,028
Sep 18, 2025	33.39	33.43	33.31	33.38	32.72	-0.07%	23,059
Sep 17, 2025	33.40	33.44	33.33	33.40	32.74	0.33%	45,488
Sep 16, 2025	33.28	33.32	33.17	33.29	32.63	0.21%	19,896
Sep 15, 2025	33.36	33.36	33.15	33.22	32.56	0.24%	36,454
Sep 12, 2025	33.10	33.15	33.09	33.14	32.48	0.09%	24,064
Sep 11, 2025	33.04	33.13	33.00	33.11	32.45	0.36%	28,437
Sep 10, 2025	32.90	33.03	32.90	32.99	32.33	-0.06%	30,388
Sep 9, 2025	32.89	33.05	32.89	33.01	32.35	0.36%	28,213
Sep 8, 2025	32.73	32.89	32.73	32.89	32.24	0.53%	95,302
Sep 5, 2025	32.77	32.77	32.63	32.72	32.07	0.60%	19,058
Sep 4, 2025	32.57	32.59	32.47	32.52	31.87	-0.20%	25,566
Sep 3, 2025	32.59	32.64	32.46	32.59	31.94	0.02%	21,516
Sep 2, 2025	32.43	32.58	32.30	32.58	31.93	0.09%	29,594
Aug 29, 2025	32.31	32.59	32.31	32.55	31.90	0.57%	101,472
Aug 28, 2025	32.40	32.40	32.23	32.37	31.72	-1.95%	30,350
Aug 27, 2025	33.15	33.15	32.89	33.01	31.71	-0.51%	23,941
Aug 26, 2025	33.18	33.24	33.15	33.18	31.87	0.03%	22,742
Aug 25, 2025	33.12	33.22	33.10	33.17	31.86	0.21%	20,140
Aug 22, 2025	32.88	33.13	32.88	33.10	31.79	0.42%	23,945
Aug 21, 2025	32.85	32.98	32.82	32.96	31.66	0.27%	12,397
Aug 20, 2025	32.89	32.89	32.72	32.87	31.57	0.23%	21,903
Aug 19, 2025	32.75	32.94	32.75	32.80	31.50	0.05%	38,113
Aug 18, 2025	32.75	32.91	32.75	32.78	31.49	0.08%	30,278
Aug 15, 2025	32.73	32.76	32.66	32.75	31.46	0.50%	37,699
Aug 14, 2025	32.73	32.73	32.49	32.59	31.30	-0.46%	17,203
Aug 13, 2025	32.57	32.75	32.57	32.74	31.45	0.83%	16,114
Aug 12, 2025	32.25	32.50	32.24	32.47	31.19	0.81%	17,527
Aug 11, 2025	32.13	32.26	32.12	32.21	30.94	-0.27%	65,247
Aug 8, 2025	32.32	32.34	32.19	32.29	31.02	0.01%	56,663
Aug 7, 2025	32.32	32.32	32.14	32.29	31.01	0.20%	21,352
Aug 6, 2025	32.20	32.24	32.08	32.23	30.95	0.46%	15,083
Aug 5, 2025	32.15	32.15	32.07	32.08	30.81	0.29%	8,232
Aug 4, 2025	31.80	32.08	31.80	31.99	30.72	1.09%	15,013
Aug 1, 2025	31.85	31.85	31.45	31.64	30.39	-0.84%	22,215
Jul 31, 2025	31.84	32.02	31.77	31.91	30.65	0.19%	25,342
Jul 30, 2025	31.88	31.95	31.81	31.85	30.59	-2.33%	18,169

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.