Skip to main content
logo
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
24.73
+0.04 (0.16%)
Jun 15, 2026, 4:00 PM EDT - Market closed

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202624.7524.8424.7324.7324.730.16%14,388
Jun 12, 202624.5424.7524.5324.6924.690.82%16,056
Jun 11, 202624.2524.6624.2324.4924.49-0.16%16,887
Jun 10, 202624.3024.7524.3024.5324.530.82%9,781
Jun 9, 202624.5824.5824.1524.3324.330.16%61,299
Jun 8, 202624.4724.6324.2924.2924.29-0.67%25,613
Jun 5, 202624.8124.8224.4224.4524.45-2.22%43,941
Jun 4, 202625.0825.1524.9425.0125.010.18%15,080
Jun 3, 202625.1125.1224.9424.9724.97-2.14%25,533
Jun 2, 202625.5925.5925.4025.5125.512.16%22,255
Jun 1, 202624.7025.1424.6924.9724.970.97%58,423
May 29, 202624.3524.8424.3524.7324.730.94%51,211
May 28, 202624.3824.6224.2224.5024.50-1.50%105,152
May 27, 202625.2425.4325.2425.3824.87-0.47%69,632
May 26, 202625.2525.5725.2525.5024.991.31%46,955
May 22, 202625.1125.3524.8725.1724.67-2.15%92,053
May 21, 202625.7125.7425.3825.7225.21-1.48%32,159
May 20, 202626.0226.1125.8426.1125.59-21,826
May 19, 202626.1126.1926.0326.1125.590.64%33,066
May 18, 202626.0026.0325.8425.9525.43-0.21%41,353
May 15, 202626.0226.1726.0026.0025.48-1.81%47,752
May 14, 202626.5026.6026.4126.4825.95-0.97%14,744
May 13, 202626.5526.8226.5526.7426.211.44%31,322
May 12, 202626.3426.4426.1626.3625.83-0.30%24,433
May 11, 202626.4026.5426.4026.4425.910.12%48,742
May 8, 202626.4726.5026.4026.4125.880.19%45,686
May 7, 202626.3926.4726.3526.3625.83-0.30%24,113
May 6, 202626.2326.4826.2326.4425.911.40%33,454
May 5, 202626.0126.1326.0126.0725.550.28%11,475
May 4, 202626.0126.1526.0026.0025.48-0.38%36,041
May 1, 202626.0026.1526.0026.1025.58-0.05%20,118
Apr 30, 202625.7226.1725.7126.1125.591.52%59,828
Apr 29, 202625.8925.8925.6025.7225.21-0.08%32,311
Apr 28, 202626.2126.3426.1626.2725.23-0.37%22,188
Apr 27, 202626.2626.4126.2626.3625.32-1.00%38,512
Apr 24, 202626.5426.6326.2826.6325.581.35%33,861
Apr 23, 202626.4626.4826.1426.2825.24-0.88%24,798
Apr 22, 202626.5426.6226.5126.5125.46-0.38%36,572
Apr 21, 202626.6526.7026.5326.6125.56-0.48%31,353
Apr 20, 202626.6326.7826.6326.7425.68-0.20%17,515
Apr 17, 202626.6626.8126.6626.7925.730.36%22,602
Apr 16, 202626.6626.7426.6026.6925.640.50%32,695
Apr 15, 202626.3226.5726.3226.5625.510.87%28,421
Apr 14, 202626.0426.4326.0426.3325.291.00%27,644
Apr 13, 202625.8926.1425.8726.0725.04-0.17%28,203
Apr 10, 202626.2026.2026.0626.1225.08-0.06%27,997
Apr 9, 202626.0126.1525.8526.1325.10-0.57%39,867
Apr 8, 202626.1126.3826.1126.2825.243.18%71,607
Apr 7, 202625.4225.5325.3025.4724.46-0.39%113,219
Apr 6, 202625.4025.6925.3525.5724.560.16%79,201