Skip to main content
logo
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
21.50
-0.30 (-1.38%)
Oct 2, 2026, 4:00 PM EDT - Market closed

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202621.6521.6521.4121.5021.50-1.38%49,176
Oct 1, 202621.9022.0521.8021.8021.80-0.05%24,013
Sep 30, 202622.0422.0621.8121.8121.81-0.32%34,647
Sep 29, 202622.0022.0021.7021.8821.88-0.64%54,408
Sep 28, 202622.3822.5922.3822.4722.020.30%59,614
Sep 25, 202622.3422.4522.3322.4021.95-0.48%29,455
Sep 24, 202622.5122.5822.3722.5122.06-0.62%12,672
Sep 23, 202622.5922.6922.5122.6522.20-0.94%26,026
Sep 22, 202622.7123.0022.7122.8722.410.59%22,728
Sep 21, 202622.5822.7422.5022.7322.280.89%20,580
Sep 18, 202622.4922.5722.4522.5322.081.44%20,605
Sep 17, 202622.3422.3422.1122.2121.770.73%31,400
Sep 16, 202622.2822.2822.0322.0521.61-0.68%13,890
Sep 15, 202622.2222.3122.1722.2021.76-0.45%18,397
Sep 14, 202622.1922.5222.1922.3021.850.22%29,276
Sep 11, 202622.2422.4722.2422.2521.800.36%25,199
Sep 10, 202622.3822.3822.1722.1721.73-1.30%34,548
Sep 9, 202622.8222.8222.4322.4622.01-1.96%39,042
Sep 8, 202623.1323.1322.8122.9122.45-1.55%47,114
Sep 4, 202623.0323.3223.0323.2722.801.31%13,946
Sep 3, 202622.9122.9822.7322.9722.51-0.37%55,716
Sep 2, 202622.8923.1622.8923.0622.590.24%21,864
Sep 1, 202622.9323.1822.9323.0022.54-36,272
Aug 31, 202623.3223.3223.0023.0022.54-1.69%63,107
Aug 28, 202623.3723.4623.3523.4022.930.90%17,458
Aug 27, 202623.7023.7323.6423.6622.72-0.17%30,574
Aug 26, 202623.8623.8923.7023.7022.76-0.17%34,841
Aug 25, 202623.5223.7823.5223.7422.800.38%16,305
Aug 24, 202623.8623.8623.6023.6522.71-1.13%31,633
Aug 21, 202623.9223.9923.8523.9222.970.50%22,443
Aug 20, 202623.9523.9523.7123.8022.86-1.16%22,579
Aug 19, 202623.8424.1123.8424.0823.130.92%21,349
Aug 18, 202623.9023.9423.8423.8622.92-0.29%22,132
Aug 17, 202624.0824.0823.9023.9322.98-27,042
Aug 14, 202623.8023.9523.7823.9322.980.46%20,968
Aug 13, 202624.0924.0923.7823.8222.88-1.14%71,618
Aug 12, 202624.2524.2524.0424.1023.14-0.64%101,680
Aug 11, 202624.3624.3824.2524.2523.29-0.61%19,602
Aug 10, 202624.2524.4224.2524.4023.430.48%10,418
Aug 7, 202624.2524.4224.2324.2823.320.22%20,208
Aug 6, 202624.2324.3124.2224.2323.27-0.04%13,358
Aug 5, 202624.3524.3524.2324.2423.28-0.53%15,501
Aug 4, 202624.2724.3724.2624.3723.400.37%9,224
Aug 3, 202624.1924.2924.1924.2823.320.35%26,437
Jul 31, 202624.1224.2424.1224.1923.240.31%47,901
Jul 30, 202624.1124.1824.0624.1223.160.13%12,930
Jul 29, 202624.5524.6724.5324.5823.130.16%37,159
Jul 28, 202624.2724.5424.2724.5423.100.41%48,417
Jul 27, 202624.1624.4424.1624.4423.001.16%39,075
Jul 24, 202624.1624.2324.1324.1622.740.17%11,648