KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
31.26
-0.19 (-0.60%)
At close: Jan 16, 2026, 4:00 PM EST
31.28
+0.02 (0.06%)
After-hours: Jan 16, 2026, 8:00 PM EST
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 31.45 | 31.45 | 31.15 | 31.26 | 31.26 | -0.60% | 62,905 |
| Jan 15, 2026 | 31.64 | 31.64 | 31.40 | 31.45 | 31.45 | -0.57% | 22,211 |
| Jan 14, 2026 | 31.51 | 31.64 | 31.51 | 31.63 | 31.63 | 0.13% | 19,620 |
| Jan 13, 2026 | 31.42 | 31.68 | 31.42 | 31.59 | 31.59 | -0.44% | 61,095 |
| Jan 12, 2026 | 31.42 | 31.73 | 31.42 | 31.73 | 31.73 | 1.70% | 13,586 |
| Jan 9, 2026 | 31.31 | 31.31 | 31.06 | 31.20 | 31.20 | -0.06% | 25,499 |
| Jan 8, 2026 | 30.86 | 31.22 | 30.86 | 31.22 | 31.22 | 0.70% | 25,587 |
| Jan 7, 2026 | 31.23 | 31.23 | 31.00 | 31.00 | 31.00 | -0.89% | 19,101 |
| Jan 6, 2026 | 31.55 | 31.55 | 31.28 | 31.28 | 31.28 | -0.06% | 27,333 |
| Jan 5, 2026 | 30.88 | 31.34 | 30.88 | 31.30 | 31.30 | 1.26% | 72,001 |
| Jan 2, 2026 | 30.54 | 30.98 | 30.54 | 30.91 | 30.91 | 3.03% | 52,388 |
| Dec 31, 2025 | 30.38 | 30.38 | 29.94 | 30.00 | 30.00 | -1.70% | 50,765 |
| Dec 30, 2025 | 30.02 | 30.52 | 29.93 | 30.52 | 30.52 | -1.39% | 152,462 |
| Dec 29, 2025 | 30.81 | 30.95 | 30.75 | 30.95 | 30.33 | -0.71% | 37,861 |
| Dec 26, 2025 | 30.92 | 31.18 | 30.92 | 31.17 | 30.55 | 0.78% | 24,924 |
| Dec 24, 2025 | 31.01 | 31.03 | 30.91 | 30.93 | 30.31 | 0.19% | 123,618 |
| Dec 23, 2025 | 30.86 | 31.00 | 30.70 | 30.87 | 30.25 | -0.74% | 33,254 |
| Dec 22, 2025 | 30.85 | 31.10 | 30.85 | 31.10 | 30.48 | 0.94% | 16,681 |
| Dec 19, 2025 | 30.59 | 30.93 | 30.59 | 30.81 | 30.19 | 1.25% | 15,365 |
| Dec 18, 2025 | 30.70 | 30.76 | 30.43 | 30.43 | 29.82 | 0.70% | 20,842 |
| Dec 17, 2025 | 30.48 | 30.70 | 30.20 | 30.22 | 29.61 | -0.57% | 119,745 |
| Dec 16, 2025 | 30.50 | 30.50 | 30.17 | 30.39 | 29.78 | -0.56% | 44,933 |
| Dec 15, 2025 | 30.81 | 30.89 | 30.56 | 30.56 | 29.95 | -1.67% | 29,898 |
| Dec 12, 2025 | 31.11 | 31.30 | 30.82 | 31.08 | 30.46 | 0.06% | 16,190 |
| Dec 11, 2025 | 31.00 | 31.08 | 30.67 | 31.06 | 30.44 | -0.38% | 20,424 |
| Dec 10, 2025 | 31.20 | 31.27 | 30.95 | 31.18 | 30.56 | 0.58% | 41,341 |
| Dec 9, 2025 | 30.85 | 31.00 | 30.74 | 31.00 | 30.38 | -0.42% | 24,678 |
| Dec 8, 2025 | 30.99 | 31.15 | 30.99 | 31.13 | 30.51 | 0.23% | 27,101 |
| Dec 5, 2025 | 30.86 | 31.20 | 30.86 | 31.06 | 30.44 | 0.88% | 31,935 |
| Dec 4, 2025 | 30.75 | 30.88 | 30.75 | 30.79 | 30.17 | 0.03% | 38,382 |
| Dec 3, 2025 | 30.50 | 30.88 | 30.50 | 30.78 | 30.16 | -1.06% | 50,223 |
| Dec 2, 2025 | 31.20 | 31.20 | 30.90 | 31.11 | 30.49 | -0.51% | 30,676 |
| Dec 1, 2025 | 31.00 | 31.35 | 31.00 | 31.27 | 30.64 | 1.13% | 43,868 |
| Nov 28, 2025 | 31.00 | 31.09 | 30.88 | 30.92 | 30.30 | -0.10% | 39,484 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.85 | 30.95 | 30.33 | -2.43% | 67,995 |
| Nov 25, 2025 | 31.80 | 31.81 | 31.54 | 31.72 | 30.47 | 0.51% | 27,273 |
| Nov 24, 2025 | 31.04 | 31.56 | 31.04 | 31.56 | 30.31 | 2.77% | 69,972 |
| Nov 21, 2025 | 30.60 | 30.96 | 30.34 | 30.71 | 29.49 | 0.42% | 18,476 |
| Nov 20, 2025 | 31.71 | 31.71 | 30.53 | 30.58 | 29.37 | -2.45% | 54,782 |
| Nov 19, 2025 | 31.67 | 31.67 | 31.21 | 31.35 | 30.11 | -1.14% | 42,429 |
| Nov 18, 2025 | 31.45 | 31.81 | 31.31 | 31.71 | 30.46 | -0.12% | 46,055 |
| Nov 17, 2025 | 31.69 | 31.99 | 31.57 | 31.75 | 30.49 | -0.21% | 41,004 |
| Nov 14, 2025 | 31.82 | 32.32 | 31.75 | 31.82 | 30.56 | -1.28% | 35,351 |
| Nov 13, 2025 | 32.57 | 32.57 | 32.05 | 32.23 | 30.95 | -0.12% | 37,795 |
| Nov 12, 2025 | 32.27 | 32.36 | 32.15 | 32.27 | 30.99 | -0.25% | 45,987 |
| Nov 11, 2025 | 32.39 | 32.49 | 32.31 | 32.35 | 31.07 | -0.09% | 25,914 |
| Nov 10, 2025 | 32.22 | 32.46 | 32.22 | 32.38 | 31.10 | 1.13% | 17,004 |
| Nov 7, 2025 | 32.03 | 32.04 | 31.71 | 32.02 | 30.75 | -0.85% | 69,314 |
| Nov 6, 2025 | 32.34 | 32.50 | 32.16 | 32.29 | 31.01 | 0.60% | 45,115 |
| Nov 5, 2025 | 32.18 | 32.24 | 32.00 | 32.10 | 30.83 | 0.31% | 16,952 |