KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
33.41
+0.02 (0.06%)
At close: Oct 29, 2025, 4:00 PM EDT
33.43
+0.01 (0.04%)
After-hours: Oct 29, 2025, 8:00 PM EDT
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 |