KraneShares 100% KWEB Defined Outcome January 2027 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
28.71
0.00 (0.00%)
Jul 8, 2025, 4:00 PM - Market closed
KPRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.33% | 1 |
Jul 7, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.18% | 2 |
Jul 3, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.29% | 25 |
Jul 2, 2025 | 28.51 | 28.64 | 28.50 | 28.64 | 28.64 | -0.25% | 455 |
Jul 1, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.07% | 276 |
Jun 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.10% | 90 |
Jun 27, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.10% | 13 |
Jun 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.02% | 13 |
Jun 25, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.01% | 291 |
Jun 24, 2025 | 28.59 | 28.69 | 28.59 | 28.69 | 28.69 | 0.68% | 291 |
Jun 23, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.70% | - |
Jun 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.27% | 5 |
Jun 18, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.17% | 5 |
Jun 17, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.04% | - |
Jun 16, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.40% | - |
Jun 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.41% | 1 |
Jun 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.12% | 1 |
Jun 11, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.10% | 100 |
Jun 10, 2025 | 28.23 | 28.36 | 28.23 | 28.36 | 28.36 | -0.08% | 100 |
Jun 9, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.40% | - |
Jun 6, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.03% | 95 |
Jun 5, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.28% | 95 |
Jun 4, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | 0.39% | 163 |
Jun 3, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.03% | 10 |
Jun 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.20% | - |
May 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.38% | - |
May 29, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.21% | 20 |
May 28, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.11% | 20 |
May 27, 2025 | 28.01 | 28.10 | 28.01 | 28.10 | 28.10 | -0.10% | 101 |
May 23, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.09% | 3 |
May 22, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.07% | 3 |
May 21, 2025 | 28.09 | 28.13 | 28.09 | 28.13 | 28.13 | -0.04% | 180 |
May 20, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 3 |
May 19, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.09% | - |
May 16, 2025 | 28.24 | 28.24 | 28.11 | 28.11 | 28.11 | 0.03% | 137 |
May 15, 2025 | 28.17 | 28.20 | 27.99 | 28.10 | 28.10 | -0.26% | 5,400 |
May 14, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.07% | 1 |
May 13, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.05% | 1 |
May 12, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.71% | 33 |
May 9, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.23% | 90 |
May 8, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.03% | 10 |
May 7, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.39% | 10 |
May 6, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.22% | 3 |
May 5, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.02% | 9 |
May 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% | 52 |
May 1, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.12% | 152 |
Apr 30, 2025 | 27.89 | 27.96 | 27.89 | 27.96 | 27.96 | 0.02% | 892 |
Apr 29, 2025 | 28.02 | 28.02 | 27.95 | 27.95 | 27.95 | 0.27% | 180 |
Apr 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.19% | 5 |
Apr 25, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.28% | 618 |