Skip to main content
KraneShares 100% KWEB Defined Outcome January 2026 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
26.96
+0.16 (0.60%)
At close: Jan 17, 2025, 3:47 PM
26.87
-0.09 (-0.32%)
After-hours: Jan 17, 2025, 3:47 PM EST

KPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.8726.9626.8626.9626.960.60%1,900
Jan 16, 202526.8026.8026.8026.8026.80-0.06%1
Jan 15, 202526.8126.8126.8126.8126.810.42%1
Jan 14, 202526.7026.7026.7026.7026.700.60%-
Jan 13, 202526.5426.5426.5426.5426.540.17%-
Jan 10, 202526.5026.5026.5026.5026.50-0.77%117
Jan 8, 202526.7026.7026.7026.7026.70-0.15%125
Jan 7, 202526.7426.7426.7426.7426.74-0.19%125
Jan 6, 202526.7926.7926.7926.7926.79-0.39%135
Jan 3, 202526.9026.9026.9026.9026.900.20%153
Jan 2, 202526.8426.8426.8426.8426.84-0.35%6
Dec 31, 202426.9426.9426.9426.9426.940.07%10
Dec 30, 202426.9226.9226.9226.9226.92-3.93%235,191
Dec 27, 202428.1028.1028.0228.0227.02-0.27%100
Dec 26, 202428.0928.0928.0928.0927.090.13%5
Dec 24, 202428.0528.0528.0528.0527.050.06%962
Dec 23, 202427.9928.0427.9128.0427.040.18%962
Dec 20, 202427.9928.0127.9027.9926.99-0.04%23,754
Dec 19, 202428.0028.0028.0028.0027.000.02%3
Dec 18, 202427.9927.9927.9927.9926.990.14%3
Dec 17, 202427.0527.9527.0027.9526.952.34%38,932
Dec 16, 202427.3127.3127.3127.3126.34-0.59%-
Dec 13, 202427.4827.4827.4827.4826.50-0.22%-
Dec 12, 202427.5427.5427.5427.5426.550.07%-
Dec 11, 202427.5227.5227.5227.5226.53-0.29%-
Dec 10, 202427.6027.6027.6027.6026.61-0.90%-
Dec 9, 202427.8527.8527.8527.8526.851.53%-
Dec 6, 202427.4327.4327.4327.4326.450.44%-
Dec 5, 202427.3127.3127.3127.3126.330.21%-
Dec 4, 202427.2527.2527.2527.2526.28-0.13%-
Dec 3, 202427.2927.2927.2927.2926.31--
Dec 2, 202427.2927.2927.2927.2926.310.29%-
Nov 29, 202427.2127.2127.2127.2126.24-0.14%1,008
Nov 27, 202427.1527.2427.1527.2426.270.77%1,008
Nov 26, 202427.0427.0427.0427.0426.070.06%8
Nov 25, 202427.0227.0227.0227.0226.060.13%7
Nov 22, 202426.9026.9926.9026.9926.02-0.44%300
Nov 21, 202427.0327.1127.0027.1126.14-0.33%1,900
Nov 20, 202427.2027.2027.2027.2026.230.48%-
Nov 19, 202427.0727.0727.0727.0726.100.07%-
Nov 18, 202427.0527.0527.0527.0526.080.58%-
Nov 15, 202426.8926.8926.8926.8925.930.22%-
Nov 14, 202426.8326.8326.8326.8325.87-0.37%-
Nov 13, 202426.9326.9326.9326.9325.97-0.03%77
Nov 12, 202426.9426.9426.9426.9425.98-0.91%77
Nov 11, 202427.1927.1927.1927.1926.220.17%51
Nov 8, 202427.1427.1427.1427.1426.17-1.20%17
Nov 7, 202427.4727.4727.4727.4726.490.86%15
Nov 6, 202427.2427.2427.2427.2426.26-0.38%15
Nov 5, 202427.2827.3427.2827.3426.370.42%115
Nov 4, 202427.2327.2327.2327.2326.250.24%-
Nov 1, 202427.1627.1627.1627.1626.19-0.06%70
Oct 31, 202427.1827.1827.1827.1826.21-0.26%70
Oct 30, 202427.2527.2527.2527.2526.27-0.21%284
Oct 29, 202427.5427.5427.3027.3026.33-0.09%284
Oct 28, 202427.3427.3427.3327.3326.350.44%255
Oct 25, 202427.2127.2127.2127.2126.24-0.02%101
Oct 24, 202427.2127.2127.2127.2126.24-0.18%101
Oct 23, 202427.2627.2627.2627.2626.29-0.20%100
Oct 22, 202427.3227.3227.3227.3226.340.22%2
Oct 21, 202427.2627.2627.2627.2626.28-0.20%2
Oct 18, 202427.3127.3127.3127.3126.340.89%207
Oct 17, 202427.1627.1627.0727.0726.11-0.46%400
Oct 16, 202427.2027.2027.2027.2026.230.17%100
Oct 15, 202427.1527.1527.1527.1526.18-0.97%100
Oct 14, 202427.4227.4227.4227.4226.44-0.31%-
Oct 11, 202427.3327.5027.3327.5026.520.31%300
Oct 10, 202427.4727.4927.4227.4226.440.26%1,302
Oct 9, 202427.3427.3427.3427.3426.37-0.39%3
Oct 8, 202427.4527.4527.4527.4526.47-0.85%100
Oct 7, 202427.8527.8527.6927.6926.70-0.07%456
Oct 4, 202427.6127.7027.6127.7026.72-0.24%112
Oct 3, 202427.7727.7727.7727.7726.78-0.40%102
Oct 2, 202427.8627.8827.8127.8826.890.96%14,001
Oct 1, 202427.6827.7027.6127.6226.630.55%10,500
Sep 30, 202427.8127.8127.4727.4726.49-0.29%6,447
Sep 27, 202427.4027.6427.4027.5526.560.79%20,801
Sep 26, 202427.6827.6827.3327.3326.361.43%242
Sep 25, 202426.9526.9526.9526.9525.98-0.63%31
Sep 24, 202427.1227.1227.1227.1226.152.05%145
Sep 23, 202426.5726.5726.5726.5725.620.43%2
Sep 20, 202426.4626.4626.4626.4625.51-0.04%288
Sep 19, 202426.4726.4726.4726.4725.521.07%2
Sep 18, 202426.1826.1826.1826.1825.25-0.10%2
Sep 17, 202426.2126.2126.2126.2125.270.34%2
Sep 16, 202426.1226.1226.1226.1225.190.19%-
Sep 13, 202426.0726.0726.0726.0725.14-0.15%-
Sep 12, 202426.1126.1126.1126.1125.180.04%-
Sep 11, 202426.1026.1026.1026.1025.170.21%50
Sep 10, 202426.0526.0526.0526.0525.12-0.06%50
Sep 9, 202426.0626.0626.0626.0625.130.08%10
Sep 6, 202426.0426.0426.0426.0425.11-0.02%7,340
Sep 5, 202426.0026.0525.7626.0525.120.05%7,340
Sep 4, 202426.0326.0326.0326.0325.100.12%50
Sep 3, 202426.0026.0026.0026.0025.07-0.23%50
Aug 30, 202426.1226.1426.0626.0625.130.35%3,900
Aug 29, 202425.9725.9725.9725.9725.040.54%-
Aug 28, 202425.8325.8325.8325.8324.91-0.59%1
Aug 27, 202425.9925.9925.9925.9925.06-0.02%1
Aug 26, 202425.9925.9925.9925.9925.06-0.63%-