Skip to main content
logo
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
23.27
+0.30 (1.31%)
At close: Sep 4, 2026, 4:00 PM EDT
23.30
+0.03 (0.13%)
After-hours: Sep 4, 2026, 8:00 PM EDT

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.0323.3223.0323.2723.271.31%13,943
Sep 3, 202622.9122.9822.7322.9722.97-0.37%55,716
Sep 2, 202622.8923.1622.8923.0623.060.24%21,864
Sep 1, 202622.9323.1822.9323.0023.00-36,272
Aug 31, 202623.3223.3223.0023.0023.00-1.69%63,107
Aug 28, 202623.3723.4623.3523.4023.400.90%17,458
Aug 27, 202623.7023.7323.6423.6623.19-0.17%30,574
Aug 26, 202623.8623.8923.7023.7023.23-0.17%34,841
Aug 25, 202623.5223.7823.5223.7423.270.38%16,305
Aug 24, 202623.8623.8623.6023.6523.18-1.13%31,633
Aug 21, 202623.9223.9923.8523.9223.440.50%22,443
Aug 20, 202623.9523.9523.7123.8023.32-1.16%22,579
Aug 19, 202623.8424.1123.8424.0823.600.92%21,349
Aug 18, 202623.9023.9423.8423.8623.38-0.29%22,132
Aug 17, 202624.0824.0823.9023.9323.45-27,042
Aug 14, 202623.8023.9523.7823.9323.450.46%20,968
Aug 13, 202624.0924.0923.7823.8223.34-1.14%71,618
Aug 12, 202624.2524.2524.0424.1023.61-0.64%101,680
Aug 11, 202624.3624.3824.2524.2523.76-0.61%19,602
Aug 10, 202624.2524.4224.2524.4023.910.48%10,418
Aug 7, 202624.2524.4224.2324.2823.800.22%20,208
Aug 6, 202624.2324.3124.2224.2323.75-0.04%13,358
Aug 5, 202624.3524.3524.2324.2423.76-0.53%15,501
Aug 4, 202624.2724.3724.2624.3723.880.37%9,224
Aug 3, 202624.1924.2924.1924.2823.790.35%26,437
Jul 31, 202624.1224.2424.1224.1923.710.31%47,901
Jul 30, 202624.1124.1824.0624.1223.640.13%12,930
Jul 29, 202624.5524.6724.5324.5823.610.16%37,159
Jul 28, 202624.2724.5424.2724.5423.570.41%48,417
Jul 27, 202624.1624.4424.1624.4423.471.16%39,075
Jul 24, 202624.1624.2324.1324.1623.200.17%11,648
Jul 23, 202624.1424.1924.0924.1223.17-0.33%20,939
Jul 22, 202624.1524.2024.1224.2023.24-0.25%12,448
Jul 21, 202624.2224.2824.2124.2623.30-0.05%9,055
Jul 20, 202624.3224.3224.2124.2723.310.30%16,947
Jul 17, 202624.1124.2024.1024.2023.24-0.25%21,164
Jul 16, 202624.1824.2624.1824.2623.300.54%12,566
Jul 15, 202623.9924.1823.9924.1323.170.92%17,115
Jul 14, 202624.0024.0023.9123.9122.96-0.29%12,129
Jul 13, 202623.7523.9923.7523.9823.030.17%17,883
Jul 10, 202623.9523.9823.9223.9422.990.08%12,874
Jul 9, 202623.8923.9223.8223.9222.970.21%34,083
Jul 8, 202623.6723.8723.6723.8722.931.36%38,837
Jul 7, 202623.6223.6223.4523.5522.620.08%33,851
Jul 6, 202623.3023.5323.3023.5322.601.51%22,369
Jul 2, 202623.0823.2223.0223.1822.26-0.04%53,242
Jul 1, 202622.6923.2822.6923.1922.272.02%56,628
Jun 30, 202622.5222.9322.5222.7321.830.44%61,818
Jun 29, 202622.6022.7822.5722.6321.730.62%99,509
Jun 26, 202622.5122.9522.1122.9521.601.59%85,583