KraneShares 100% KWEB Defined Outcome January 2027 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
28.43
+0.01 (0.04%)
At close: Jun 17, 2025, 4:00 PM
28.43
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:10 PM EDT
KPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 27.71 | 27.90 | 27.70 | 27.90 | 27.90 | 0.23% | 618 |
| Apr 23, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.27% | 5 |
| Apr 22, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.49% | 306 |
| Apr 21, 2025 | 27.73 | 27.73 | 27.49 | 27.63 | 27.63 | -0.02% | 306 |
| Apr 17, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.31% | 111 |
| Apr 16, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.27% | 111 |
| Apr 15, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.04% | 17 |
| Apr 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.30% | 13 |
| Apr 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.30% | 123 |
| Apr 10, 2025 | 27.56 | 27.64 | 27.56 | 27.64 | 27.64 | 0.39% | 1,083 |
| Apr 9, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.04% | - |
| Apr 8, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.33% | 214 |
| Apr 7, 2025 | 27.57 | 27.61 | 27.49 | 27.61 | 27.61 | -0.68% | 1,084 |
| Apr 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.13% | 4 |