KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
26.63
+0.35 (1.33%)
Apr 24, 2026, 4:00 PM EDT - Market closed
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.54 | 26.63 | 26.28 | 26.63 | 26.63 | 1.35% | 33,860 |
| Apr 23, 2026 | 26.46 | 26.48 | 26.14 | 26.28 | 26.28 | -0.88% | 24,569 |
| Apr 22, 2026 | 26.54 | 26.62 | 26.51 | 26.51 | 26.51 | -0.38% | 36,570 |
| Apr 21, 2026 | 26.65 | 26.70 | 26.53 | 26.61 | 26.61 | -0.48% | 31,353 |
| Apr 20, 2026 | 26.63 | 26.78 | 26.63 | 26.74 | 26.74 | -0.19% | 17,512 |
| Apr 17, 2026 | 26.66 | 26.81 | 26.66 | 26.79 | 26.79 | 0.36% | 22,586 |
| Apr 16, 2026 | 26.66 | 26.74 | 26.60 | 26.69 | 26.69 | 0.50% | 32,656 |
| Apr 15, 2026 | 26.32 | 26.57 | 26.32 | 26.56 | 26.56 | 0.87% | 28,416 |
| Apr 14, 2026 | 26.04 | 26.43 | 26.04 | 26.33 | 26.33 | 1.00% | 27,644 |
| Apr 13, 2026 | 25.89 | 26.14 | 25.87 | 26.07 | 26.07 | -0.17% | 28,121 |
| Apr 10, 2026 | 26.20 | 26.20 | 26.06 | 26.12 | 26.12 | -0.06% | 27,997 |
| Apr 9, 2026 | 26.01 | 26.15 | 25.85 | 26.13 | 26.13 | -0.57% | 39,859 |
| Apr 8, 2026 | 26.11 | 26.38 | 26.11 | 26.28 | 26.28 | 3.18% | 71,607 |
| Apr 7, 2026 | 25.42 | 25.53 | 25.30 | 25.47 | 25.47 | -0.39% | 113,219 |
| Apr 6, 2026 | 25.40 | 25.69 | 25.35 | 25.57 | 25.57 | 0.16% | 79,201 |
| Apr 2, 2026 | 25.40 | 25.67 | 25.20 | 25.53 | 25.53 | -0.27% | 29,538 |
| Apr 1, 2026 | 25.62 | 25.88 | 25.58 | 25.60 | 25.60 | -0.39% | 29,462 |
| Mar 31, 2026 | 25.16 | 25.75 | 25.09 | 25.70 | 25.70 | 2.11% | 52,589 |
| Mar 30, 2026 | 25.26 | 25.38 | 25.10 | 25.17 | 25.17 | -2.33% | 27,885 |
| Mar 27, 2026 | 26.00 | 26.04 | 25.77 | 25.77 | 25.25 | -0.50% | 17,505 |
| Mar 26, 2026 | 26.24 | 26.28 | 25.90 | 25.90 | 25.38 | -2.48% | 25,132 |
| Mar 25, 2026 | 26.73 | 26.73 | 26.54 | 26.56 | 26.03 | 2.19% | 14,377 |
| Mar 24, 2026 | 26.07 | 26.10 | 25.95 | 25.99 | 25.47 | -0.38% | 23,618 |
| Mar 23, 2026 | 26.12 | 26.39 | 26.08 | 26.09 | 25.57 | 0.81% | 39,554 |
| Mar 20, 2026 | 26.26 | 26.31 | 25.88 | 25.88 | 25.36 | -2.34% | 44,713 |
| Mar 19, 2026 | 26.49 | 26.65 | 26.20 | 26.50 | 25.97 | -0.90% | 67,823 |
| Mar 18, 2026 | 27.34 | 27.38 | 26.74 | 26.74 | 26.21 | -2.19% | 30,684 |
| Mar 17, 2026 | 27.46 | 27.54 | 27.33 | 27.34 | 26.79 | -0.18% | 38,029 |
| Mar 16, 2026 | 27.23 | 27.56 | 27.23 | 27.39 | 26.84 | 1.11% | 21,341 |
| Mar 13, 2026 | 27.09 | 27.35 | 27.05 | 27.09 | 26.55 | 0.56% | 15,038 |
| Mar 12, 2026 | 27.15 | 27.23 | 26.90 | 26.94 | 26.40 | -1.21% | 37,597 |
| Mar 11, 2026 | 27.36 | 27.38 | 27.10 | 27.27 | 26.72 | -1.11% | 18,366 |
| Mar 10, 2026 | 27.26 | 27.85 | 27.26 | 27.58 | 27.03 | 1.76% | 34,057 |
| Mar 9, 2026 | 26.65 | 27.23 | 26.58 | 27.10 | 26.56 | 1.35% | 42,858 |
| Mar 6, 2026 | 26.43 | 26.90 | 26.43 | 26.74 | 26.21 | 1.21% | 65,618 |
| Mar 5, 2026 | 26.36 | 26.57 | 26.28 | 26.42 | 25.89 | -2.00% | 39,719 |
| Mar 4, 2026 | 26.79 | 26.99 | 26.75 | 26.96 | 26.42 | 0.86% | 36,116 |
| Mar 3, 2026 | 26.71 | 26.84 | 26.21 | 26.73 | 26.20 | -2.52% | 130,675 |
| Mar 2, 2026 | 27.26 | 27.54 | 27.07 | 27.42 | 26.87 | -1.47% | 75,526 |
| Feb 27, 2026 | 27.98 | 28.00 | 27.74 | 27.83 | 27.27 | -0.75% | 62,442 |
| Feb 26, 2026 | 28.13 | 28.17 | 27.82 | 28.04 | 27.48 | -3.91% | 87,998 |
| Feb 25, 2026 | 29.00 | 29.30 | 29.00 | 29.18 | 28.02 | -0.14% | 50,774 |
| Feb 24, 2026 | 28.88 | 29.30 | 28.88 | 29.22 | 28.06 | -0.17% | 33,921 |
| Feb 23, 2026 | 29.39 | 29.56 | 29.14 | 29.27 | 28.11 | -0.81% | 60,477 |
| Feb 20, 2026 | 29.00 | 29.51 | 28.89 | 29.51 | 28.34 | 0.20% | 40,900 |
| Feb 19, 2026 | 29.36 | 29.62 | 29.36 | 29.45 | 28.28 | -0.65% | 14,124 |
| Feb 18, 2026 | 29.60 | 29.86 | 29.60 | 29.64 | 28.47 | 0.67% | 23,384 |
| Feb 17, 2026 | 29.51 | 29.65 | 29.29 | 29.45 | 28.28 | -0.24% | 23,737 |
| Feb 13, 2026 | 29.40 | 29.64 | 29.27 | 29.52 | 28.35 | 0.30% | 27,464 |
| Feb 12, 2026 | 30.08 | 30.08 | 29.29 | 29.43 | 28.26 | -3.10% | 45,600 |