Skip to main content
logo
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
23.98
+0.04 (0.17%)
Jul 13, 2026, 4:00 PM EDT - Market closed

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202623.7523.9923.7523.9823.980.17%17,883
Jul 10, 202623.9523.9823.9223.9423.940.08%12,832
Jul 9, 202623.8923.9223.8223.9223.920.21%34,076
Jul 8, 202623.6723.8723.6723.8723.871.36%38,837
Jul 7, 202623.6223.6223.4523.5523.550.08%33,851
Jul 6, 202623.3023.5323.3023.5323.531.51%22,363
Jul 2, 202623.0823.2223.0223.1823.18-0.04%53,234
Jul 1, 202622.6923.2822.6923.1923.192.02%56,628
Jun 30, 202622.5222.9322.5222.7322.730.44%61,818
Jun 29, 202622.6022.7822.5722.6322.630.62%99,509
Jun 26, 202622.5122.9522.1122.9522.491.59%85,583
Jun 25, 202622.8722.8722.4922.5922.14-2.12%124,848
Jun 24, 202623.1623.3922.9523.0822.62-0.73%316,444
Jun 23, 202623.4123.4223.2023.2522.78-1.86%38,421
Jun 22, 202623.7923.8723.5623.6923.22-0.80%21,924
Jun 18, 202623.9023.9423.7723.8823.40-1.00%24,215
Jun 17, 202624.3424.3723.9524.1223.64-0.58%24,044
Jun 16, 202624.5724.5724.2524.2623.77-1.90%29,890
Jun 15, 202624.7524.8424.7324.7324.240.16%14,388
Jun 12, 202624.5424.7524.5324.6924.200.82%16,059
Jun 11, 202624.2524.6624.2324.4924.00-0.16%16,887
Jun 10, 202624.3024.7524.3024.5324.040.82%9,820
Jun 9, 202624.5824.5824.1524.3323.840.16%61,518
Jun 8, 202624.4724.6324.2924.2923.80-0.67%25,613
Jun 5, 202624.8124.8224.4224.4523.96-2.22%43,992
Jun 4, 202625.0825.1524.9425.0124.510.18%15,080
Jun 3, 202625.1125.1224.9424.9724.47-2.14%25,540
Jun 2, 202625.5925.5925.4025.5125.002.16%22,256
Jun 1, 202624.7025.1424.6924.9724.470.97%58,425
May 29, 202624.3524.8424.3524.7324.240.94%51,211
May 28, 202624.3824.6224.2224.5024.01-1.50%105,152
May 27, 202625.2425.4325.2425.3824.37-0.47%69,632
May 26, 202625.2525.5725.2525.5024.491.31%46,955
May 22, 202625.1125.3524.8725.1724.17-2.15%92,053
May 21, 202625.7125.7425.3825.7224.70-1.48%32,159
May 20, 202626.0226.1125.8426.1125.08-21,826
May 19, 202626.1126.1926.0326.1125.080.64%33,066
May 18, 202626.0026.0325.8425.9524.92-0.21%41,353
May 15, 202626.0226.1726.0026.0024.97-1.81%47,752
May 14, 202626.5026.6026.4126.4825.43-0.97%14,744
May 13, 202626.5526.8226.5526.7425.681.44%31,322
May 12, 202626.3426.4426.1626.3625.32-0.30%24,433
May 11, 202626.4026.5426.4026.4425.390.12%48,742
May 8, 202626.4726.5026.4026.4125.360.19%45,686
May 7, 202626.3926.4726.3526.3625.32-0.30%24,113
May 6, 202626.2326.4826.2326.4425.391.40%33,454
May 5, 202626.0126.1326.0126.0725.040.28%11,475
May 4, 202626.0126.1526.0026.0024.97-0.38%36,041
May 1, 202626.0026.1526.0026.1025.07-0.05%20,118
Apr 30, 202625.7226.1725.7126.1125.081.52%59,828