KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
33.64
+0.04 (0.12%)
At close: May 5, 2025, 4:00 PM
33.34
-0.30 (-0.89%)
Pre-market: May 6, 2025, 5:19 AM EDT
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 33.26 | 33.81 | 33.19 | 33.64 | 33.64 | 0.12% | 14,721,536 |
| May 2, 2025 | 33.42 | 33.68 | 33.18 | 33.60 | 33.60 | 4.54% | 27,902,009 |
| May 1, 2025 | 32.43 | 32.43 | 32.05 | 32.14 | 32.14 | 0.12% | 6,503,067 |
| Apr 30, 2025 | 32.16 | 32.19 | 31.83 | 32.10 | 32.10 | -0.25% | 13,822,921 |
| Apr 29, 2025 | 32.03 | 32.27 | 32.02 | 32.18 | 32.18 | 0.50% | 9,412,952 |
| Apr 28, 2025 | 31.96 | 32.25 | 31.80 | 32.02 | 32.02 | 0.03% | 6,903,353 |
| Apr 25, 2025 | 31.73 | 32.04 | 31.65 | 32.01 | 32.01 | -0.19% | 16,756,332 |
| Apr 24, 2025 | 31.72 | 32.22 | 31.44 | 32.07 | 32.07 | 0.19% | 14,483,019 |
| Apr 23, 2025 | 32.15 | 32.84 | 31.96 | 32.01 | 32.01 | 2.37% | 31,739,135 |
| Apr 22, 2025 | 30.94 | 31.72 | 30.86 | 31.27 | 31.27 | 3.30% | 34,165,659 |
| Apr 21, 2025 | 30.28 | 30.32 | 29.82 | 30.27 | 30.27 | 0.20% | 17,011,237 |
| Apr 17, 2025 | 30.71 | 30.94 | 30.21 | 30.21 | 30.21 | 0.13% | 16,634,562 |
| Apr 16, 2025 | 30.32 | 30.53 | 29.94 | 30.17 | 30.17 | -3.02% | 22,911,509 |
| Apr 15, 2025 | 31.17 | 31.37 | 30.95 | 31.11 | 31.11 | -0.58% | 14,599,556 |
| Apr 14, 2025 | 31.09 | 32.15 | 31.09 | 31.29 | 31.29 | 2.49% | 33,102,016 |
| Apr 11, 2025 | 30.18 | 30.63 | 29.41 | 30.53 | 30.53 | 3.07% | 44,648,855 |
| Apr 10, 2025 | 30.36 | 30.65 | 29.26 | 29.62 | 29.62 | -1.30% | 51,366,257 |
| Apr 9, 2025 | 28.90 | 30.18 | 28.29 | 30.01 | 30.01 | 6.12% | 68,571,522 |
| Apr 8, 2025 | 30.55 | 30.61 | 27.83 | 28.28 | 28.28 | -3.65% | 40,865,032 |
| Apr 7, 2025 | 29.26 | 31.48 | 28.55 | 29.35 | 29.35 | -6.26% | 72,814,532 |
| Apr 4, 2025 | 31.72 | 32.22 | 30.43 | 31.31 | 31.31 | -9.40% | 73,247,682 |
| Apr 3, 2025 | 34.03 | 34.74 | 34.02 | 34.56 | 34.56 | -1.14% | 25,663,716 |
| Apr 2, 2025 | 35.02 | 35.15 | 34.73 | 34.96 | 34.96 | -0.17% | 13,383,729 |
| Apr 1, 2025 | 35.00 | 35.18 | 34.76 | 35.02 | 35.02 | 0.32% | 10,568,737 |
| Mar 31, 2025 | 34.66 | 34.97 | 34.37 | 34.91 | 34.91 | -0.37% | 17,316,024 |
| Mar 28, 2025 | 35.52 | 35.54 | 34.92 | 35.04 | 35.04 | -3.12% | 21,015,480 |
| Mar 27, 2025 | 35.58 | 36.52 | 35.55 | 36.17 | 36.17 | 2.29% | 17,940,000 |
| Mar 26, 2025 | 35.35 | 35.74 | 34.94 | 35.36 | 35.36 | 0.54% | 19,768,512 |
| Mar 25, 2025 | 35.29 | 35.81 | 35.10 | 35.17 | 35.17 | -1.57% | 17,640,029 |
| Mar 24, 2025 | 36.01 | 36.01 | 35.52 | 35.73 | 35.73 | 0.42% | 19,551,054 |
| Mar 21, 2025 | 35.66 | 35.82 | 35.29 | 35.58 | 35.58 | -1.98% | 26,295,758 |
| Mar 20, 2025 | 36.14 | 36.64 | 35.97 | 36.30 | 36.30 | -3.56% | 29,948,116 |
| Mar 19, 2025 | 38.23 | 38.23 | 37.40 | 37.64 | 37.64 | -0.50% | 14,536,507 |
| Mar 18, 2025 | 38.20 | 38.35 | 37.46 | 37.83 | 37.83 | -1.20% | 20,394,186 |
| Mar 17, 2025 | 36.78 | 38.39 | 36.78 | 38.29 | 38.29 | 4.11% | 31,928,289 |
| Mar 14, 2025 | 36.83 | 36.89 | 36.37 | 36.78 | 36.78 | 2.97% | 27,897,127 |
| Mar 13, 2025 | 35.18 | 36.00 | 35.06 | 35.72 | 35.72 | -0.08% | 14,822,908 |
| Mar 12, 2025 | 35.86 | 36.01 | 35.22 | 35.75 | 35.75 | -1.24% | 19,628,370 |
| Mar 11, 2025 | 36.44 | 36.85 | 35.73 | 36.20 | 36.20 | 2.23% | 25,562,500 |
| Mar 10, 2025 | 36.13 | 36.27 | 35.13 | 35.41 | 35.41 | -4.27% | 34,418,040 |
| Mar 7, 2025 | 37.07 | 37.67 | 36.64 | 36.99 | 36.99 | 0.19% | 29,293,338 |
| Mar 6, 2025 | 37.54 | 37.85 | 36.61 | 36.92 | 36.92 | 0.65% | 34,360,158 |
| Mar 5, 2025 | 35.29 | 36.80 | 35.28 | 36.68 | 36.68 | 7.13% | 40,513,841 |
| Mar 4, 2025 | 33.73 | 34.51 | 33.44 | 34.24 | 34.24 | 2.70% | 26,299,448 |
| Mar 3, 2025 | 34.12 | 34.27 | 33.23 | 33.34 | 33.34 | -1.74% | 25,988,604 |
| Feb 28, 2025 | 33.61 | 34.03 | 33.45 | 33.93 | 33.93 | -2.30% | 31,524,018 |
| Feb 27, 2025 | 34.96 | 35.23 | 34.43 | 34.73 | 34.73 | -1.45% | 25,617,631 |
| Feb 26, 2025 | 35.75 | 35.87 | 35.04 | 35.24 | 35.24 | 2.35% | 28,410,143 |
| Feb 25, 2025 | 34.71 | 34.71 | 34.12 | 34.43 | 34.43 | 0.32% | 27,366,915 |
| Feb 24, 2025 | 35.45 | 35.50 | 34.14 | 34.32 | 34.32 | -6.36% | 52,160,695 |