KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
20.94
+0.38 (1.85%)
At close: Nov 2, 2026, 4:00 PM EST
21.10
+0.16 (0.76%)
Pre-market: Nov 3, 2026, 4:02 AM EST
KLIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20.85 | 21.22 | 20.85 | 20.94 | 20.94 | 1.85% | 26,215 |
| Oct 30, 2026 | 20.74 | 20.84 | 20.56 | 20.56 | 20.56 | -0.29% | 33,610 |
| Oct 29, 2026 | 20.57 | 20.75 | 20.57 | 20.62 | 20.62 | -0.42% | 35,688 |
| Oct 28, 2026 | 21.28 | 21.28 | 21.13 | 21.13 | 20.71 | -1.33% | 21,187 |
| Oct 27, 2026 | 21.21 | 21.42 | 21.21 | 21.42 | 20.99 | 0.68% | 18,243 |
| Oct 26, 2026 | 21.25 | 21.53 | 21.25 | 21.27 | 20.84 | 0.19% | 16,674 |
| Oct 23, 2026 | 21.48 | 21.48 | 21.23 | 21.23 | 20.81 | -0.66% | 8,858 |
| Oct 22, 2026 | 21.30 | 21.44 | 21.30 | 21.37 | 20.94 | -1.11% | 32,747 |
| Oct 21, 2026 | 21.99 | 21.99 | 21.58 | 21.61 | 21.18 | -1.95% | 27,828 |
| Oct 20, 2026 | 22.07 | 22.10 | 22.00 | 22.04 | 21.60 | 0.64% | 11,711 |
| Oct 19, 2026 | 21.92 | 22.06 | 21.90 | 21.90 | 21.46 | - | 33,939 |
| Oct 16, 2026 | 22.04 | 22.17 | 21.90 | 21.90 | 21.46 | -0.64% | 62,533 |
| Oct 15, 2026 | 22.00 | 22.10 | 21.97 | 22.04 | 21.60 | 0.23% | 25,120 |
| Oct 14, 2026 | 22.05 | 22.11 | 21.96 | 21.99 | 21.55 | -0.27% | 26,573 |
| Oct 13, 2026 | 21.93 | 22.11 | 21.93 | 22.05 | 21.61 | -0.05% | 13,077 |
| Oct 12, 2026 | 21.98 | 22.10 | 21.98 | 22.06 | 21.62 | 0.05% | 10,693 |
| Oct 9, 2026 | 21.89 | 22.16 | 21.89 | 22.05 | 21.61 | 2.08% | 36,495 |
| Oct 8, 2026 | 21.71 | 21.72 | 21.55 | 21.60 | 21.17 | -0.74% | 26,217 |
| Oct 7, 2026 | 21.77 | 21.82 | 21.74 | 21.76 | 21.32 | -0.50% | 33,169 |
| Oct 6, 2026 | 21.82 | 21.93 | 21.78 | 21.87 | 21.43 | 0.37% | 82,495 |
| Oct 5, 2026 | 21.63 | 21.92 | 21.63 | 21.79 | 21.35 | 1.35% | 39,999 |
| Oct 2, 2026 | 21.65 | 21.65 | 21.41 | 21.50 | 21.07 | -1.38% | 49,191 |
| Oct 1, 2026 | 21.90 | 22.05 | 21.80 | 21.80 | 21.36 | -0.05% | 24,021 |
| Sep 30, 2026 | 22.04 | 22.06 | 21.81 | 21.81 | 21.37 | -0.32% | 34,647 |
| Sep 29, 2026 | 22.00 | 22.00 | 21.70 | 21.88 | 21.44 | -0.64% | 54,408 |
| Sep 28, 2026 | 22.38 | 22.59 | 22.38 | 22.47 | 21.58 | 0.30% | 59,614 |
| Sep 25, 2026 | 22.34 | 22.45 | 22.33 | 22.40 | 21.52 | -0.48% | 29,455 |
| Sep 24, 2026 | 22.51 | 22.58 | 22.37 | 22.51 | 21.62 | -0.62% | 12,672 |
| Sep 23, 2026 | 22.59 | 22.69 | 22.51 | 22.65 | 21.75 | -0.94% | 26,026 |
| Sep 22, 2026 | 22.71 | 23.00 | 22.71 | 22.87 | 21.96 | 0.59% | 22,728 |
| Sep 21, 2026 | 22.58 | 22.74 | 22.50 | 22.73 | 21.83 | 0.89% | 20,580 |
| Sep 18, 2026 | 22.49 | 22.57 | 22.45 | 22.53 | 21.64 | 1.44% | 20,605 |
| Sep 17, 2026 | 22.34 | 22.34 | 22.11 | 22.21 | 21.33 | 0.73% | 31,400 |
| Sep 16, 2026 | 22.28 | 22.28 | 22.03 | 22.05 | 21.18 | -0.68% | 13,890 |
| Sep 15, 2026 | 22.22 | 22.31 | 22.17 | 22.20 | 21.32 | -0.45% | 18,397 |
| Sep 14, 2026 | 22.19 | 22.52 | 22.19 | 22.30 | 21.42 | 0.22% | 29,276 |
| Sep 11, 2026 | 22.24 | 22.47 | 22.24 | 22.25 | 21.37 | 0.36% | 25,199 |
| Sep 10, 2026 | 22.38 | 22.38 | 22.17 | 22.17 | 21.29 | -1.30% | 34,548 |
| Sep 9, 2026 | 22.82 | 22.82 | 22.43 | 22.46 | 21.57 | -1.96% | 39,042 |
| Sep 8, 2026 | 23.13 | 23.13 | 22.81 | 22.91 | 22.00 | -1.55% | 47,114 |
| Sep 4, 2026 | 23.03 | 23.32 | 23.03 | 23.27 | 22.35 | 1.31% | 13,946 |
| Sep 3, 2026 | 22.91 | 22.98 | 22.73 | 22.97 | 22.06 | -0.37% | 55,716 |
| Sep 2, 2026 | 22.89 | 23.16 | 22.89 | 23.06 | 22.14 | 0.24% | 21,864 |
| Sep 1, 2026 | 22.93 | 23.18 | 22.93 | 23.00 | 22.09 | - | 36,272 |
| Aug 31, 2026 | 23.32 | 23.32 | 23.00 | 23.00 | 22.09 | -1.69% | 63,107 |
| Aug 28, 2026 | 23.37 | 23.46 | 23.35 | 23.40 | 22.47 | 0.90% | 17,458 |
| Aug 27, 2026 | 23.70 | 23.73 | 23.64 | 23.66 | 22.27 | -0.17% | 30,574 |
| Aug 26, 2026 | 23.86 | 23.89 | 23.70 | 23.70 | 22.31 | -0.17% | 34,841 |
| Aug 25, 2026 | 23.52 | 23.78 | 23.52 | 23.74 | 22.34 | 0.38% | 16,305 |
| Aug 24, 2026 | 23.86 | 23.86 | 23.60 | 23.65 | 22.26 | -1.13% | 31,633 |