Skip to main content
logo
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
25.95
-0.05 (-0.21%)
At close: May 18, 2026, 4:00 PM EDT
25.95
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202626.0026.0325.8425.93--0.27%21,044
May 15, 202626.0226.1726.0026.0026.00-1.81%47,752
May 14, 202626.5026.6026.4126.4826.48-0.97%14,744
May 13, 202626.5526.8226.5526.7426.741.44%31,322
May 12, 202626.3426.4426.1626.3626.36-0.31%24,433
May 11, 202626.4026.5426.4026.4426.440.12%48,742
May 8, 202626.4726.5026.4026.4126.410.19%45,686
May 7, 202626.3926.4726.3526.3626.36-0.30%24,113
May 6, 202626.2326.4826.2326.4426.441.40%33,454
May 5, 202626.0126.1326.0126.0726.070.28%11,475
May 4, 202626.0126.1526.0026.0026.00-0.38%36,041
May 1, 202626.0026.1526.0026.1026.10-0.05%20,118
Apr 30, 202625.7226.1725.7126.1126.111.52%59,828
Apr 29, 202625.8925.8925.6025.7225.72-2.08%32,311
Apr 28, 202626.2126.3426.1626.2725.74-0.37%22,188
Apr 27, 202626.2626.4126.2626.3625.84-1.00%38,512
Apr 24, 202626.5426.6326.2826.6326.101.35%33,861
Apr 23, 202626.4626.4826.1426.2825.75-0.88%24,798
Apr 22, 202626.5426.6226.5126.5125.98-0.38%36,572
Apr 21, 202626.6526.7026.5326.6126.08-0.48%31,353
Apr 20, 202626.6326.7826.6326.7426.20-0.19%17,515
Apr 17, 202626.6626.8126.6626.7926.250.36%22,602
Apr 16, 202626.6626.7426.6026.6926.160.50%32,695
Apr 15, 202626.3226.5726.3226.5626.030.87%28,421
Apr 14, 202626.0426.4326.0426.3325.801.00%27,644
Apr 13, 202625.8926.1425.8726.0725.55-0.17%28,203
Apr 10, 202626.2026.2026.0626.1225.59-0.06%27,997
Apr 9, 202626.0126.1525.8526.1325.61-0.57%39,867
Apr 8, 202626.1126.3826.1126.2825.753.18%71,607
Apr 7, 202625.4225.5325.3025.4724.96-0.39%113,219
Apr 6, 202625.4025.6925.3525.5725.060.16%79,201
Apr 2, 202625.4025.6725.2025.5325.02-0.27%29,538
Apr 1, 202625.6225.8825.5825.6025.09-0.39%29,462
Mar 31, 202625.1625.7525.0925.7025.192.11%52,589
Mar 30, 202625.2625.3825.1025.1724.67-2.33%27,885
Mar 27, 202626.0026.0425.7725.7724.75-0.50%17,505
Mar 26, 202626.2426.2825.9025.9024.87-2.48%25,132
Mar 25, 202626.7326.7326.5426.5625.512.19%14,377
Mar 24, 202626.0726.1025.9525.9924.96-0.38%23,618
Mar 23, 202626.1226.3926.0826.0925.060.81%39,554
Mar 20, 202626.2626.3125.8825.8824.86-2.34%44,713
Mar 19, 202626.4926.6526.2026.5025.45-0.90%67,823
Mar 18, 202627.3427.3826.7426.7425.68-2.19%30,684
Mar 17, 202627.4627.5427.3327.3426.26-0.18%38,029
Mar 16, 202627.2327.5627.2327.3926.311.11%21,341
Mar 13, 202627.0927.3527.0527.0926.020.56%15,038
Mar 12, 202627.1527.2326.9026.9425.87-1.21%37,597
Mar 11, 202627.3627.3827.1027.2726.19-1.11%18,366
Mar 10, 202627.2627.8527.2627.5826.481.76%34,057
Mar 9, 202626.6527.2326.5827.1026.031.35%42,858