KraneShares CSI China Internet ETF (KWEB)

KWEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	38.74	39.01	38.38	38.97	38.97	-1.34%	18,912,209
Nov 6, 2025	39.89	40.10	39.27	39.50	39.50	0.38%	18,450,310
Nov 5, 2025	39.25	39.53	38.96	39.35	39.35	0.77%	14,091,636
Nov 4, 2025	39.16	39.49	38.95	39.05	39.05	-2.25%	22,781,230
Nov 3, 2025	40.03	40.04	39.63	39.95	39.95	-	13,695,882
Oct 31, 2025	39.90	40.27	39.66	39.95	39.95	-0.67%	16,684,535
Oct 30, 2025	40.15	40.51	40.01	40.22	40.22	-2.28%	27,250,451
Oct 29, 2025	41.45	41.50	40.84	41.16	41.16	0.24%	24,621,494
Oct 28, 2025	41.00	41.17	40.73	41.06	41.06	-0.70%	19,055,011
Oct 27, 2025	41.49	41.60	41.31	41.35	41.35	1.92%	20,936,641
Oct 24, 2025	40.65	40.75	40.49	40.57	40.57	0.74%	16,800,223
Oct 23, 2025	39.91	40.51	39.72	40.27	40.27	2.05%	27,319,489
Oct 22, 2025	39.57	39.99	39.09	39.46	39.46	-1.23%	18,952,886
Oct 21, 2025	40.08	40.10	39.72	39.95	39.95	-1.02%	21,010,480
Oct 20, 2025	39.61	40.47	39.39	40.36	40.36	2.20%	28,178,177
Oct 17, 2025	38.85	39.70	38.77	39.49	39.49	-0.10%	37,744,045
Oct 16, 2025	39.72	39.83	39.36	39.53	39.53	-0.33%	17,803,115
Oct 15, 2025	39.82	40.04	39.35	39.66	39.66	1.30%	19,928,350
Oct 14, 2025	38.83	39.66	38.68	39.15	39.15	-1.78%	29,797,316
Oct 13, 2025	40.27	40.33	39.75	39.86	39.86	3.75%	40,875,847
Oct 10, 2025	40.89	41.31	38.09	38.42	38.42	-7.06%	102,359,067
Oct 9, 2025	42.23	42.24	41.17	41.34	41.34	-2.25%	24,935,462
Oct 8, 2025	42.25	42.41	41.96	42.29	42.29	0.40%	15,811,897
Oct 7, 2025	42.96	43.05	41.99	42.12	42.12	-1.75%	25,192,853
Oct 6, 2025	42.44	43.08	42.37	42.87	42.87	0.52%	16,221,881
Oct 3, 2025	42.95	42.95	42.45	42.65	42.65	-0.68%	17,928,144
Oct 2, 2025	43.27	43.37	42.75	42.94	42.94	1.18%	20,181,782
Oct 1, 2025	42.06	42.50	42.06	42.44	42.44	1.02%	17,231,632
Sep 30, 2025	42.52	42.53	41.83	42.01	42.01	0.14%	22,008,037
Sep 29, 2025	42.10	42.27	41.83	41.95	41.95	2.14%	18,645,435
Sep 26, 2025	40.93	41.17	40.71	41.07	41.07	-1.46%	20,629,956
Sep 25, 2025	41.56	41.73	41.17	41.68	41.68	0.29%	17,340,876
Sep 24, 2025	41.53	41.97	41.40	41.56	41.56	2.31%	31,906,982
Sep 23, 2025	41.02	41.24	40.60	40.62	40.62	-1.98%	19,949,647
Sep 22, 2025	41.61	41.94	41.40	41.44	41.44	-0.67%	17,700,908
Sep 19, 2025	42.14	42.14	41.69	41.72	41.72	-0.57%	23,281,650
Sep 18, 2025	41.93	42.26	41.78	41.96	41.96	-1.48%	21,545,601
Sep 17, 2025	42.43	42.67	42.12	42.59	42.59	2.80%	29,411,281
Sep 16, 2025	40.86	41.56	40.80	41.43	41.43	1.20%	22,925,326
Sep 15, 2025	41.14	41.22	40.87	40.94	40.94	0.76%	20,445,096
Sep 12, 2025	40.87	40.87	40.39	40.63	40.63	-0.27%	18,640,767
Sep 11, 2025	40.14	40.82	40.07	40.74	40.74	2.34%	28,983,531
Sep 10, 2025	40.15	40.21	39.65	39.81	39.81	-0.40%	23,908,283
Sep 9, 2025	39.54	40.18	39.52	39.97	39.97	2.38%	43,061,197
Sep 8, 2025	38.96	39.07	38.61	39.04	39.04	1.56%	19,262,897
Sep 5, 2025	38.57	38.68	38.13	38.44	38.44	1.32%	18,134,212
Sep 4, 2025	37.88	38.07	37.65	37.94	37.94	-0.84%	15,564,570
Sep 3, 2025	38.00	38.35	37.93	38.26	38.26	0.10%	10,365,398
Sep 2, 2025	37.56	38.23	37.44	38.22	38.22	0.10%	15,717,394
Aug 29, 2025	37.94	38.29	37.80	38.18	38.18	1.73%	29,268,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.