KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
36.65
+1.06 (2.98%)
At close: Feb 21, 2025, 4:00 PM
36.58
-0.07 (-0.19%)
After-hours: Feb 21, 2025, 7:54 PM EST
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.61 | 37.25 | 36.27 | 36.65 | 36.65 | 2.98% | 56,096,581 |
| Feb 20, 2025 | 36.01 | 36.71 | 34.89 | 35.59 | 35.59 | 1.74% | 54,821,951 |
| Feb 19, 2025 | 35.53 | 35.53 | 34.72 | 34.98 | 34.98 | -1.82% | 28,242,766 |
| Feb 18, 2025 | 36.12 | 36.12 | 35.25 | 35.63 | 35.63 | -0.06% | 30,043,639 |
| Feb 14, 2025 | 36.00 | 36.18 | 35.09 | 35.65 | 35.65 | 3.81% | 50,829,595 |
| Feb 13, 2025 | 33.34 | 34.39 | 33.32 | 34.34 | 34.34 | 1.78% | 32,441,425 |
| Feb 12, 2025 | 33.22 | 33.98 | 32.98 | 33.74 | 33.74 | 2.80% | 28,940,822 |
| Feb 11, 2025 | 32.79 | 33.21 | 32.53 | 32.82 | 32.82 | -1.91% | 28,458,328 |
| Feb 10, 2025 | 33.39 | 33.62 | 33.09 | 33.46 | 33.46 | 3.27% | 34,399,546 |
| Feb 7, 2025 | 32.53 | 32.90 | 32.10 | 32.40 | 32.40 | 1.85% | 42,116,415 |
| Feb 6, 2025 | 31.74 | 31.92 | 31.57 | 31.81 | 31.81 | 1.76% | 13,166,772 |
| Feb 5, 2025 | 31.36 | 31.60 | 31.14 | 31.26 | 31.26 | -2.04% | 21,422,777 |
| Feb 4, 2025 | 31.59 | 32.34 | 31.53 | 31.91 | 31.91 | 3.34% | 27,565,041 |
| Feb 3, 2025 | 30.41 | 31.45 | 30.22 | 30.88 | 30.88 | -1.28% | 25,246,725 |
| Jan 31, 2025 | 32.23 | 32.30 | 31.12 | 31.28 | 31.28 | -3.64% | 36,850,647 |
| Jan 30, 2025 | 31.42 | 32.69 | 31.39 | 32.46 | 32.46 | 3.91% | 31,046,748 |
| Jan 29, 2025 | 31.84 | 31.97 | 31.14 | 31.24 | 31.24 | -1.05% | 34,064,178 |
| Jan 28, 2025 | 30.98 | 31.59 | 30.49 | 31.57 | 31.57 | 2.47% | 36,426,544 |
| Jan 27, 2025 | 30.86 | 31.16 | 30.56 | 30.81 | 30.81 | 0.88% | 39,539,764 |
| Jan 24, 2025 | 29.89 | 30.58 | 29.75 | 30.54 | 30.54 | 3.74% | 24,898,302 |
| Jan 23, 2025 | 29.34 | 29.48 | 29.13 | 29.44 | 29.44 | 0.14% | 12,538,351 |
| Jan 22, 2025 | 29.37 | 29.48 | 29.02 | 29.40 | 29.40 | -0.41% | 14,926,253 |
| Jan 21, 2025 | 29.92 | 29.97 | 29.27 | 29.52 | 29.52 | 0.48% | 24,179,816 |
| Jan 17, 2025 | 28.82 | 29.78 | 28.75 | 29.38 | 29.38 | 3.05% | 34,369,998 |
| Jan 16, 2025 | 28.56 | 28.57 | 28.37 | 28.51 | 28.51 | -0.28% | 10,737,139 |
| Jan 15, 2025 | 28.59 | 28.62 | 28.39 | 28.59 | 28.59 | 1.31% | 11,574,204 |
| Jan 14, 2025 | 28.31 | 28.34 | 28.12 | 28.22 | 28.22 | 2.73% | 15,658,828 |
| Jan 13, 2025 | 27.37 | 27.60 | 27.33 | 27.47 | 27.47 | 0.66% | 10,862,692 |
| Jan 10, 2025 | 27.63 | 27.68 | 27.27 | 27.29 | 27.29 | -3.23% | 14,542,898 |
| Jan 8, 2025 | 27.98 | 28.25 | 27.87 | 28.20 | 28.20 | -0.42% | 9,436,803 |
| Jan 7, 2025 | 28.43 | 28.65 | 28.29 | 28.32 | 28.32 | -0.60% | 10,553,793 |
| Jan 6, 2025 | 29.31 | 29.42 | 28.39 | 28.49 | 28.49 | -1.69% | 21,509,744 |
| Jan 3, 2025 | 28.98 | 29.01 | 28.75 | 28.98 | 28.98 | 0.91% | 10,778,020 |
| Jan 2, 2025 | 28.85 | 29.10 | 28.70 | 28.72 | 28.72 | -1.78% | 16,327,371 |
| Dec 31, 2024 | 29.09 | 29.40 | 29.00 | 29.24 | 29.24 | 0.45% | 8,617,833 |
| Dec 30, 2024 | 29.41 | 29.43 | 29.10 | 29.11 | 29.11 | -2.02% | 13,490,568 |
| Dec 27, 2024 | 29.72 | 29.81 | 29.55 | 29.71 | 29.71 | -1.39% | 8,475,992 |
| Dec 26, 2024 | 30.00 | 30.36 | 29.96 | 30.13 | 30.13 | 0.17% | 4,148,999 |
| Dec 24, 2024 | 30.22 | 30.25 | 30.00 | 30.08 | 30.08 | 0.17% | 4,095,240 |
| Dec 23, 2024 | 29.81 | 30.08 | 29.73 | 30.03 | 30.03 | 0.23% | 8,796,225 |
| Dec 20, 2024 | 29.58 | 30.11 | 29.48 | 29.96 | 29.96 | 0.64% | 13,235,776 |
| Dec 19, 2024 | 29.99 | 30.09 | 29.74 | 29.77 | 29.77 | -0.03% | 16,405,693 |
| Dec 18, 2024 | 30.32 | 30.46 | 29.67 | 29.78 | 29.78 | -2.26% | 11,667,356 |
| Dec 17, 2024 | 29.99 | 30.56 | 29.88 | 30.47 | 30.47 | -1.33% | 15,419,655 |
| Dec 16, 2024 | 31.22 | 31.42 | 30.87 | 30.88 | 29.88 | -2.62% | 21,308,253 |
| Dec 13, 2024 | 31.65 | 31.78 | 31.39 | 31.71 | 30.68 | -1.43% | 12,624,100 |
| Dec 12, 2024 | 32.07 | 32.36 | 31.89 | 32.17 | 31.12 | 0.12% | 11,233,749 |
| Dec 11, 2024 | 32.11 | 32.18 | 31.81 | 32.13 | 31.08 | -1.32% | 12,124,712 |
| Dec 10, 2024 | 32.75 | 32.98 | 32.49 | 32.56 | 31.50 | -4.82% | 23,145,863 |
| Dec 9, 2024 | 33.73 | 34.83 | 33.63 | 34.21 | 33.10 | 10.04% | 58,007,065 |
| Dec 6, 2024 | 31.31 | 31.44 | 31.07 | 31.09 | 30.08 | 1.04% | 11,045,060 |
| Dec 5, 2024 | 30.68 | 30.91 | 30.65 | 30.77 | 29.77 | 0.42% | 9,667,461 |
| Dec 4, 2024 | 30.98 | 31.01 | 30.48 | 30.64 | 29.64 | -1.54% | 17,282,970 |
| Dec 3, 2024 | 31.06 | 31.37 | 31.02 | 31.12 | 30.11 | -0.10% | 9,377,180 |
| Dec 2, 2024 | 30.99 | 31.18 | 30.78 | 31.15 | 30.14 | 1.14% | 11,003,165 |
| Nov 29, 2024 | 30.78 | 30.86 | 30.46 | 30.80 | 29.80 | -0.39% | 10,064,790 |
| Nov 27, 2024 | 30.85 | 31.10 | 30.82 | 30.92 | 29.91 | 3.27% | 17,796,909 |
| Nov 26, 2024 | 30.20 | 30.20 | 29.74 | 29.94 | 28.97 | -0.13% | 8,594,284 |
| Nov 25, 2024 | 29.86 | 30.08 | 29.68 | 29.98 | 29.00 | 0.44% | 12,408,843 |
| Nov 22, 2024 | 29.93 | 30.06 | 29.74 | 29.85 | 28.88 | -2.77% | 21,889,671 |
| Nov 21, 2024 | 30.63 | 30.87 | 30.47 | 30.70 | 29.70 | -1.60% | 17,717,311 |
| Nov 20, 2024 | 30.99 | 31.23 | 30.93 | 31.20 | 30.19 | 1.73% | 12,487,306 |
| Nov 19, 2024 | 30.51 | 30.73 | 30.51 | 30.67 | 29.67 | -0.55% | 13,713,298 |
| Nov 18, 2024 | 30.54 | 30.87 | 30.48 | 30.84 | 29.84 | 1.92% | 16,470,614 |
| Nov 15, 2024 | 30.30 | 30.37 | 30.04 | 30.26 | 29.28 | 0.77% | 20,013,270 |
| Nov 14, 2024 | 30.31 | 30.31 | 29.82 | 30.03 | 29.05 | -1.51% | 24,497,376 |
| Nov 13, 2024 | 31.04 | 31.08 | 30.43 | 30.49 | 29.50 | -0.52% | 21,222,727 |
| Nov 12, 2024 | 31.07 | 31.19 | 30.47 | 30.65 | 29.65 | -4.55% | 42,139,205 |
| Nov 11, 2024 | 32.39 | 32.44 | 31.94 | 32.11 | 31.07 | 0.34% | 25,875,428 |
| Nov 8, 2024 | 32.67 | 32.91 | 31.78 | 32.00 | 30.96 | -6.71% | 47,523,848 |
| Nov 7, 2024 | 34.11 | 34.54 | 33.82 | 34.30 | 33.18 | 5.21% | 33,530,847 |
| Nov 6, 2024 | 32.18 | 32.80 | 31.88 | 32.60 | 31.54 | -2.01% | 24,705,837 |
| Nov 5, 2024 | 33.42 | 33.68 | 33.12 | 33.27 | 32.19 | 2.24% | 15,168,131 |
| Nov 4, 2024 | 32.54 | 33.05 | 32.47 | 32.54 | 31.48 | 1.18% | 14,642,749 |
| Nov 1, 2024 | 32.46 | 32.58 | 32.12 | 32.16 | 31.11 | -0.12% | 12,039,323 |
| Oct 31, 2024 | 32.30 | 32.36 | 31.83 | 32.20 | 31.15 | -0.65% | 12,008,075 |
| Oct 30, 2024 | 32.14 | 32.61 | 32.01 | 32.41 | 31.36 | -1.25% | 12,831,382 |
| Oct 29, 2024 | 33.51 | 33.58 | 32.75 | 32.82 | 31.75 | -0.82% | 18,052,300 |
| Oct 28, 2024 | 32.55 | 33.33 | 32.48 | 33.09 | 32.01 | 3.05% | 25,988,217 |
| Oct 25, 2024 | 32.25 | 32.47 | 32.01 | 32.11 | 31.07 | 0.97% | 13,114,622 |
| Oct 24, 2024 | 31.98 | 32.08 | 31.51 | 31.80 | 30.77 | -1.24% | 16,734,587 |
| Oct 23, 2024 | 32.88 | 32.95 | 32.09 | 32.20 | 31.15 | -1.38% | 20,320,652 |
| Oct 22, 2024 | 32.29 | 33.10 | 32.28 | 32.65 | 31.59 | 1.37% | 19,106,835 |
| Oct 21, 2024 | 31.92 | 32.29 | 31.91 | 32.21 | 31.16 | -1.11% | 14,621,376 |
| Oct 18, 2024 | 32.99 | 33.14 | 32.36 | 32.57 | 31.51 | 4.49% | 34,105,487 |
| Oct 17, 2024 | 31.59 | 31.59 | 31.00 | 31.17 | 30.16 | -3.80% | 28,535,294 |
| Oct 16, 2024 | 32.25 | 32.77 | 32.16 | 32.40 | 31.35 | 1.66% | 19,706,644 |
| Oct 15, 2024 | 32.89 | 32.98 | 31.80 | 31.87 | 30.83 | -6.40% | 52,740,064 |
| Oct 14, 2024 | 34.11 | 34.98 | 33.92 | 34.05 | 32.94 | -2.74% | 42,482,132 |
| Oct 11, 2024 | 33.98 | 35.26 | 33.82 | 35.01 | 33.87 | 0.92% | 27,990,737 |
| Oct 10, 2024 | 34.86 | 35.10 | 34.08 | 34.69 | 33.56 | 0.23% | 23,950,169 |
| Oct 9, 2024 | 33.90 | 34.99 | 33.77 | 34.61 | 33.48 | -1.11% | 41,448,495 |
| Oct 8, 2024 | 34.80 | 35.49 | 34.51 | 35.00 | 33.86 | -9.96% | 62,355,733 |
| Oct 7, 2024 | 39.00 | 39.17 | 37.53 | 38.87 | 37.61 | 1.20% | 60,960,973 |
| Oct 4, 2024 | 38.23 | 38.45 | 37.78 | 38.41 | 37.16 | 3.25% | 35,564,579 |
| Oct 3, 2024 | 36.49 | 37.66 | 36.34 | 37.20 | 35.99 | -3.07% | 43,390,140 |
| Oct 2, 2024 | 38.46 | 38.70 | 37.11 | 38.38 | 37.13 | 6.43% | 97,830,092 |
| Oct 1, 2024 | 34.20 | 36.07 | 34.05 | 36.06 | 34.89 | 6.00% | 51,080,768 |
| Sep 30, 2024 | 35.58 | 35.98 | 33.91 | 34.02 | 32.91 | 0.27% | 74,462,595 |
| Sep 27, 2024 | 33.36 | 34.17 | 33.25 | 33.93 | 32.83 | 3.92% | 79,690,455 |