KraneShares KWEB Covered Call Strategy ETF (KLIP)

KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	33.50	33.56	33.31	33.41	33.41	0.07%	61,621
Oct 28, 2025	33.42	33.43	33.20	33.39	33.39	-0.12%	84,173
Oct 27, 2025	33.26	33.49	33.26	33.43	33.43	1.09%	66,272
Oct 24, 2025	33.06	33.13	33.00	33.07	33.07	0.63%	41,750
Oct 23, 2025	32.68	32.94	32.56	32.86	32.86	1.51%	19,119
Oct 22, 2025	32.65	32.66	32.18	32.37	32.37	-0.74%	37,846
Oct 21, 2025	32.82	32.82	32.51	32.61	32.61	-0.55%	41,561
Oct 20, 2025	32.49	32.79	32.23	32.79	32.79	1.71%	123,666
Oct 17, 2025	31.62	32.31	31.62	32.24	32.24	0.59%	17,071
Oct 16, 2025	32.25	32.27	31.99	32.05	32.05	-0.65%	165,343
Oct 15, 2025	32.17	32.50	32.17	32.26	32.26	0.94%	14,395
Oct 14, 2025	31.86	32.24	31.68	31.96	31.96	-1.10%	24,509
Oct 13, 2025	32.18	32.37	32.16	32.31	32.31	3.24%	37,193
Oct 10, 2025	32.80	32.88	31.03	31.30	31.30	-4.63%	108,916
Oct 9, 2025	33.16	33.16	32.82	32.82	32.82	-0.73%	22,077
Oct 8, 2025	32.97	33.11	32.96	33.06	33.06	-0.03%	23,313
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

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.