KraneShares 100% KWEB Defined Outcome January 2027 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
26.45
+0.07 (0.25%)
Sep 18, 2026, 4:00 PM EDT - Market closed
KPRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.53 | 26.53 | 26.45 | 26.45 | 26.45 | 0.23% | 334 |
| Sep 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.11% | 12 |
| Sep 16, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.08% | 13 |
| Sep 15, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.21% | 13 |
| Sep 14, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.28% | 117 |
| Sep 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.39 | - | 67 |
| Sep 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.39 | -0.19% | 13 |
| Sep 9, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | -0.06% | 15 |
| Sep 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.61% | 114 |
| Sep 4, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.33% | 13 |
| Sep 3, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.53 | -0.08% | 22 |
| Sep 2, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.07% | 14 |
| Sep 1, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.57 | -0.20% | 31 |
| Aug 31, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.28% | 17 |
| Aug 28, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | 0.07% | 16 |
| Aug 27, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.68 | -0.11% | 14 |
| Aug 26, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.15% | 13 |
| Aug 25, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.75 | 0.10% | 14 |
| Aug 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.27% | 20 |
| Aug 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.10% | 13 |
| Aug 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.50% | 17 |
| Aug 19, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.34% | 117 |
| Aug 18, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.10% | 12 |
| Aug 17, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.09% | 14 |
| Aug 14, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.15% | 13 |
| Aug 13, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.52% | 19 |
| Aug 12, 2026 | 26.94 | 27.05 | 26.94 | 27.05 | 27.05 | 0.03% | 222 |
| Aug 11, 2026 | 27.04 | 27.05 | 27.04 | 27.04 | 27.04 | -1.28% | 1,025 |
| Aug 10, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.40% | 15 |
| Aug 7, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.19% | 18 |
| Aug 6, 2026 | 27.14 | 27.23 | 27.14 | 27.23 | 27.23 | -0.13% | 121 |
| Aug 5, 2026 | 27.32 | 27.32 | 27.17 | 27.27 | 27.26 | -0.27% | 640 |
| Aug 4, 2026 | 27.24 | 27.34 | 27.24 | 27.34 | 27.34 | 0.07% | 1,413 |
| Aug 3, 2026 | 27.30 | 27.39 | 27.28 | 27.32 | 27.32 | 0.52% | 1,934 |
| Jul 31, 2026 | 27.19 | 27.19 | 27.16 | 27.18 | 27.18 | -0.03% | 1,734 |
| Jul 30, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.10% | 14 |
| Jul 29, 2026 | 27.11 | 27.16 | 27.11 | 27.16 | 27.16 | 0.42% | 364 |
| Jul 28, 2026 | 26.93 | 27.05 | 26.93 | 27.05 | 27.04 | 0.22% | 1,223 |
| Jul 27, 2026 | 26.89 | 26.99 | 26.89 | 26.99 | 26.98 | 0.48% | 1,240 |
| Jul 24, 2026 | 26.78 | 26.86 | 26.76 | 26.86 | 26.86 | - | 2,724 |
| Jul 23, 2026 | 26.79 | 26.86 | 26.76 | 26.86 | 26.86 | -0.13% | 2,233 |
| Jul 22, 2026 | 26.83 | 26.89 | 26.82 | 26.89 | 26.89 | -0.47% | 2,039 |
| Jul 21, 2026 | 27.02 | 27.05 | 27.01 | 27.02 | 27.02 | -0.24% | 880 |
| Jul 20, 2026 | 26.96 | 27.08 | 26.95 | 27.08 | 27.08 | 0.44% | 3,767 |
| Jul 17, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.42% | 10 |
| Jul 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.28% | 18 |
| Jul 15, 2026 | 26.95 | 27.00 | 26.93 | 27.00 | 27.00 | 0.55% | 2,030 |
| Jul 14, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.85 | 0.04% | 11 |
| Jul 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.84 | -0.15% | 18 |
| Jul 10, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.04% | 12 |