Skip to main content
logo
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
24.40
+0.12 (0.49%)
Aug 10, 2026, 4:00 PM EDT - Market closed

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202624.2524.4224.2524.4024.400.48%10,417
Aug 7, 202624.2524.4224.2324.2824.280.22%20,204
Aug 6, 202624.2324.3124.2224.2324.23-0.04%13,356
Aug 5, 202624.3524.3524.2324.2424.24-0.53%15,499
Aug 4, 202624.2724.3724.2624.3724.370.37%9,222
Aug 3, 202624.1924.2924.1924.2824.280.35%26,436
Jul 31, 202624.1224.2424.1224.1924.190.31%47,582
Jul 30, 202624.1124.1824.0624.1224.120.13%12,930
Jul 29, 202624.5524.6724.5324.5824.090.16%37,159
Jul 28, 202624.2724.5424.2724.5424.050.41%48,417
Jul 27, 202624.1624.4424.1624.4423.951.16%39,075
Jul 24, 202624.1624.2324.1324.1623.680.17%11,648
Jul 23, 202624.1424.1924.0924.1223.64-0.33%20,939
Jul 22, 202624.1524.2024.1224.2023.72-0.25%12,448
Jul 21, 202624.2224.2824.2124.2623.78-0.05%9,055
Jul 20, 202624.3224.3224.2124.2723.790.30%16,947
Jul 17, 202624.1124.2024.1024.2023.72-0.25%21,164
Jul 16, 202624.1824.2624.1824.2623.780.54%12,566
Jul 15, 202623.9924.1823.9924.1323.650.92%17,115
Jul 14, 202624.0024.0023.9123.9123.43-0.29%12,129
Jul 13, 202623.7523.9923.7523.9823.500.17%17,883
Jul 10, 202623.9523.9823.9223.9423.460.08%12,874
Jul 9, 202623.8923.9223.8223.9223.440.21%34,083
Jul 8, 202623.6723.8723.6723.8723.391.36%38,837
Jul 7, 202623.6223.6223.4523.5523.080.09%33,851
Jul 6, 202623.3023.5323.3023.5323.061.51%22,369
Jul 2, 202623.0823.2223.0223.1822.72-0.04%53,242
Jul 1, 202622.6923.2822.6923.1922.732.02%56,628
Jun 30, 202622.5222.9322.5222.7322.280.44%61,818
Jun 29, 202622.6022.7822.5722.6322.180.62%99,509
Jun 26, 202622.5122.9522.1122.9522.041.59%85,583
Jun 25, 202622.8722.8722.4922.5921.70-2.12%124,848
Jun 24, 202623.1623.3922.9523.0822.17-0.73%316,444
Jun 23, 202623.4123.4223.2023.2522.33-1.86%38,421
Jun 22, 202623.7923.8723.5623.6922.75-0.80%21,924
Jun 18, 202623.9023.9423.7723.8822.93-1.00%24,215
Jun 17, 202624.3424.3723.9524.1223.17-0.58%24,044
Jun 16, 202624.5724.5724.2524.2623.30-1.90%29,890
Jun 15, 202624.7524.8424.7324.7323.750.16%14,388
Jun 12, 202624.5424.7524.5324.6923.710.82%16,059
Jun 11, 202624.2524.6624.2324.4923.52-0.16%16,887
Jun 10, 202624.3024.7524.3024.5323.560.82%9,820
Jun 9, 202624.5824.5824.1524.3323.370.16%61,518
Jun 8, 202624.4724.6324.2924.2923.33-0.67%25,613
Jun 5, 202624.8124.8224.4224.4523.49-2.22%43,992
Jun 4, 202625.0825.1524.9425.0124.020.18%15,080
Jun 3, 202625.1125.1224.9424.9723.98-2.14%25,540
Jun 2, 202625.5925.5925.4025.5124.502.17%22,256
Jun 1, 202624.7025.1424.6924.9723.980.97%58,425
May 29, 202624.3524.8424.3524.7323.750.94%51,211