Skip to main content
KraneShares 100% KWEB Defined Outcome January 2026 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
27.90
-0.10 (-0.34%)
Dec 20, 2024, 3:47 PM EST - Market closed

KPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.9928.0127.9027.9927.99-0.04%23,754
Dec 19, 202428.0028.0028.0028.0028.000.02%3
Dec 18, 202427.9927.9927.9927.9927.990.14%3
Dec 17, 202427.0527.9527.0027.9527.952.34%38,932
Dec 16, 202427.3127.3127.3127.3127.31-0.59%-
Dec 13, 202427.4827.4827.4827.4827.48-0.22%-
Dec 12, 202427.5427.5427.5427.5427.540.07%-
Dec 11, 202427.5227.5227.5227.5227.52-0.29%-
Dec 10, 202427.6027.6027.6027.6027.60-0.90%-
Dec 9, 202427.8527.8527.8527.8527.851.53%-
Dec 6, 202427.4327.4327.4327.4327.430.44%-
Dec 5, 202427.3127.3127.3127.3127.310.21%-
Dec 4, 202427.2527.2527.2527.2527.25-0.13%-
Dec 3, 202427.2927.2927.2927.2927.29--
Dec 2, 202427.2927.2927.2927.2927.290.29%-
Nov 29, 202427.2127.2127.2127.2127.21-0.14%1,008
Nov 27, 202427.1527.2427.1527.2427.240.77%1,008
Nov 26, 202427.0427.0427.0427.0427.040.06%8
Nov 25, 202427.0227.0227.0227.0227.020.13%7
Nov 22, 202426.9026.9926.9026.9926.99-0.44%300
Nov 21, 202427.0327.1127.0027.1127.11-0.33%1,900
Nov 20, 202427.2027.2027.2027.2027.200.48%-
Nov 19, 202427.0727.0727.0727.0727.070.07%-
Nov 18, 202427.0527.0527.0527.0527.050.58%-
Nov 15, 202426.8926.8926.8926.8926.890.22%-
Nov 14, 202426.8326.8326.8326.8326.83-0.37%-
Nov 13, 202426.9326.9326.9326.9326.93-0.03%77
Nov 12, 202426.9426.9426.9426.9426.94-0.91%77
Nov 11, 202427.1927.1927.1927.1927.190.17%51
Nov 8, 202427.1427.1427.1427.1427.14-1.20%17
Nov 7, 202427.4727.4727.4727.4727.470.86%15
Nov 6, 202427.2427.2427.2427.2427.24-0.38%15
Nov 5, 202427.2827.3427.2827.3427.340.42%115
Nov 4, 202427.2327.2327.2327.2327.230.24%-
Nov 1, 202427.1627.1627.1627.1627.16-0.06%70
Oct 31, 202427.1827.1827.1827.1827.18-0.26%70
Oct 30, 202427.2527.2527.2527.2527.25-0.21%284
Oct 29, 202427.5427.5427.3027.3027.30-0.09%284
Oct 28, 202427.3427.3427.3327.3327.330.44%255
Oct 25, 202427.2127.2127.2127.2127.21-0.02%101
Oct 24, 202427.2127.2127.2127.2127.21-0.18%101
Oct 23, 202427.2627.2627.2627.2627.26-0.20%100
Oct 22, 202427.3227.3227.3227.3227.320.22%2
Oct 21, 202427.2627.2627.2627.2627.26-0.20%2
Oct 18, 202427.3127.3127.3127.3127.310.89%207
Oct 17, 202427.1627.1627.0727.0727.07-0.46%400
Oct 16, 202427.2027.2027.2027.2027.200.17%100
Oct 15, 202427.1527.1527.1527.1527.15-0.97%100
Oct 14, 202427.4227.4227.4227.4227.42-0.31%-
Oct 11, 202427.3327.5027.3327.5027.500.31%300
Oct 10, 202427.4727.4927.4227.4227.420.26%1,302
Oct 9, 202427.3427.3427.3427.3427.34-0.39%3
Oct 8, 202427.4527.4527.4527.4527.45-0.85%100
Oct 7, 202427.8527.8527.6927.6927.69-0.07%456
Oct 4, 202427.6127.7027.6127.7027.70-0.24%112
Oct 3, 202427.7727.7727.7727.7727.77-0.40%102
Oct 2, 202427.8627.8827.8127.8827.880.96%14,001
Oct 1, 202427.6827.7027.6127.6227.620.55%10,500
Sep 30, 202427.8127.8127.4727.4727.47-0.29%6,447
Sep 27, 202427.4027.6427.4027.5527.550.79%20,801
Sep 26, 202427.6827.6827.3327.3327.331.43%242
Sep 25, 202426.9526.9526.9526.9526.95-0.63%31
Sep 24, 202427.1227.1227.1227.1227.122.05%145
Sep 23, 202426.5726.5726.5726.5726.570.43%2
Sep 20, 202426.4626.4626.4626.4626.46-0.04%288
Sep 19, 202426.4726.4726.4726.4726.471.07%2
Sep 18, 202426.1826.1826.1826.1826.18-0.10%2
Sep 17, 202426.2126.2126.2126.2126.210.34%2
Sep 16, 202426.1226.1226.1226.1226.120.19%-
Sep 13, 202426.0726.0726.0726.0726.07-0.15%-
Sep 12, 202426.1126.1126.1126.1126.110.04%-
Sep 11, 202426.1026.1026.1026.1026.100.21%50
Sep 10, 202426.0526.0526.0526.0526.05-0.06%50
Sep 9, 202426.0626.0626.0626.0626.060.08%10
Sep 6, 202426.0426.0426.0426.0426.04-0.02%7,340
Sep 5, 202426.0026.0525.7626.0526.050.05%7,340
Sep 4, 202426.0326.0326.0326.0326.030.12%50
Sep 3, 202426.0026.0026.0026.0026.00-0.23%50
Aug 30, 202426.1226.1426.0626.0626.060.35%3,900
Aug 29, 202425.9725.9725.9725.9725.970.54%-
Aug 28, 202425.8325.8325.8325.8325.83-0.59%1
Aug 27, 202425.9925.9925.9925.9925.99-0.02%1
Aug 26, 202425.9925.9925.9925.9925.99-0.63%-
Aug 23, 202426.1626.1626.1626.1626.160.33%-
Aug 22, 202426.0726.0726.0726.0726.07-0.46%-
Aug 21, 202426.1926.1926.1926.1926.190.50%-
Aug 20, 202426.0626.0626.0626.0626.06-1.03%119
Aug 19, 202426.3326.3326.3326.3326.330.25%119
Aug 16, 202426.2726.2726.2726.2726.270.54%83
Aug 15, 202426.1326.1326.1326.1326.130.27%83
Aug 14, 202426.0626.0626.0626.0626.06-0.50%-
Aug 13, 202426.1926.1926.1926.1926.190.10%-
Aug 12, 202426.1626.1626.1626.1626.160.08%-
Aug 9, 202426.1426.1426.1426.1426.14-0.08%-
Aug 8, 202426.1626.1626.1626.1626.160.54%300
Aug 7, 202426.0126.0226.0126.0226.02-0.19%300
Aug 6, 202426.0726.0726.0726.0726.070.08%300
Aug 5, 202426.1226.1226.0526.0526.050.33%300
Aug 2, 202425.9725.9725.9725.9725.970.13%10
Aug 1, 202425.9325.9325.9325.9325.93-0.31%-