Skip to main content
logo
KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
24.89
+0.87 (3.60%)
Oct 9, 2026, 12:25 PM EDT - Market open

KWEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.5325.0224.5224.8924.893.60%15,480,754
Oct 8, 202624.0424.1523.8924.0224.02-1.27%13,390,718
Oct 7, 202624.2324.3824.1224.3324.33-0.86%11,090,411
Oct 6, 202624.4924.5924.3024.5424.54-0.08%9,603,055
Oct 5, 202624.2024.6324.1524.5624.562.93%25,100,100
Oct 2, 202624.0424.0823.7823.8623.86-1.93%19,824,365
Oct 1, 202624.5124.7624.2324.3324.33-0.73%13,418,241
Sep 30, 202624.5824.6824.4624.5124.510.57%17,495,806
Sep 29, 202624.4924.4924.2124.3724.37-1.18%15,625,170
Sep 28, 202624.6824.8424.6224.6624.660.33%15,509,708
Sep 25, 202624.6424.6724.5224.5824.58-0.45%16,255,110
Sep 24, 202624.8424.8824.5824.6924.69-0.64%12,668,952
Sep 23, 202624.9925.0124.7724.8524.85-2.05%19,918,470
Sep 22, 202625.4925.6325.2325.3725.370.75%16,164,425
Sep 21, 202625.1025.2524.8225.1825.181.41%15,947,746
Sep 18, 202624.7524.9624.7324.8324.831.76%15,785,472
Sep 17, 202624.4624.4724.2924.4024.400.66%8,901,046
Sep 16, 202624.4724.5124.1624.2424.24-0.98%12,209,304
Sep 15, 202624.6524.6824.4224.4824.48-1.01%11,788,673
Sep 14, 202624.6124.8924.5624.7324.730.53%11,549,301
Sep 11, 202624.7124.8424.5924.6024.600.65%12,769,069
Sep 10, 202624.5024.6424.4424.4424.44-1.37%11,530,723
Sep 9, 202625.0925.1124.7824.7824.78-2.29%13,218,308
Sep 8, 202625.5425.6025.2525.3625.36-2.65%13,702,417
Sep 4, 202625.9726.1125.9026.0526.052.00%15,054,516
Sep 3, 202625.3825.6225.2425.5425.54-0.62%10,487,546
Sep 2, 202625.7225.9225.6825.7025.700.04%8,074,592
Sep 1, 202625.7025.9825.6525.6925.69-0.46%10,076,974
Aug 31, 202626.2626.3225.7825.8125.81-1.94%12,581,263
Aug 28, 202626.3926.4926.2326.3226.320.84%11,159,200
Aug 27, 202626.2226.2326.0326.1026.10-0.68%10,066,548
Aug 26, 202626.3326.5326.2526.2826.28-0.49%9,474,467
Aug 25, 202626.1326.4726.0726.4126.410.61%14,103,842
Aug 24, 202626.3426.4526.1326.2526.25-1.54%15,673,050
Aug 21, 202626.9226.9526.5826.6626.66-0.11%18,184,495
Aug 20, 202626.5226.7326.3426.6926.69-1.95%26,239,238
Aug 19, 202626.9427.2926.9227.2227.221.64%21,727,114
Aug 18, 202626.8326.9626.7026.7826.78-0.63%12,311,359
Aug 17, 202627.0427.1926.8726.9526.95-0.22%15,600,537
Aug 14, 202626.7927.0926.7927.0127.010.60%15,937,630
Aug 13, 202627.3127.3826.7326.8526.85-2.51%43,199,251
Aug 12, 202627.7127.7327.4327.5427.54-1.96%39,331,009
Aug 11, 202628.3528.3528.0728.0928.09-3.54%17,877,232
Aug 10, 202628.6929.1428.6529.1229.121.61%18,011,576
Aug 7, 202628.5128.6928.4128.6628.660.99%8,873,346
Aug 6, 202628.3028.4328.1828.3828.38-0.56%8,885,887
Aug 5, 202628.9028.9028.4528.5428.54-1.21%15,324,941
Aug 4, 202628.5328.8928.4028.8928.890.52%14,579,348
Aug 3, 202628.6628.8828.5528.7428.740.88%27,155,992
Jul 31, 202628.2228.4928.0428.4928.491.53%23,237,322