KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.39
-0.08 (-0.31%)
Mar 27, 2026, 4:00 PM EDT - Market closed
KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.49 | 25.49 | 25.39 | 25.39 | 25.39 | -0.31% | 7,146 |
| Mar 26, 2026 | 25.47 | 25.47 | 25.40 | 25.47 | 25.47 | 0.17% | 6,954 |
| Mar 25, 2026 | 25.48 | 25.49 | 25.37 | 25.43 | 25.43 | - | 6,887 |
| Mar 24, 2026 | 25.63 | 25.63 | 25.36 | 25.43 | 25.42 | 0.02% | 12,599 |
| Mar 23, 2026 | 25.47 | 25.48 | 25.27 | 25.42 | 25.42 | -0.06% | 24,722 |
| Mar 20, 2026 | 25.49 | 25.56 | 25.39 | 25.43 | 25.43 | 0.29% | 43,798 |
| Mar 19, 2026 | 25.43 | 25.46 | 25.26 | 25.36 | 25.36 | -0.43% | 25,095 |
| Mar 18, 2026 | 25.43 | 25.54 | 25.43 | 25.47 | 25.47 | 0.08% | 5,029 |
| Mar 17, 2026 | 25.43 | 25.46 | 25.34 | 25.45 | 25.45 | 0.09% | 11,227 |
| Mar 16, 2026 | 25.39 | 25.45 | 25.39 | 25.43 | 25.43 | -0.13% | 13,035 |
| Mar 13, 2026 | 25.46 | 25.47 | 25.34 | 25.46 | 25.46 | 0.04% | 5,783 |
| Mar 12, 2026 | 25.47 | 25.47 | 25.33 | 25.45 | 25.45 | - | 9,884 |
| Mar 11, 2026 | 25.43 | 25.45 | 25.33 | 25.45 | 25.45 | 0.24% | 11,445 |
| Mar 10, 2026 | 25.38 | 25.45 | 25.34 | 25.39 | 25.39 | 0.02% | 19,136 |
| Mar 9, 2026 | 25.36 | 25.44 | 25.33 | 25.38 | 25.38 | 0.13% | 16,317 |
| Mar 6, 2026 | 25.33 | 25.39 | 25.33 | 25.35 | 25.35 | -0.24% | 4,489 |
| Mar 5, 2026 | 25.33 | 25.44 | 25.31 | 25.41 | 25.41 | -0.08% | 7,653 |
| Mar 4, 2026 | 25.32 | 25.43 | 25.30 | 25.43 | 25.43 | 0.24% | 10,061 |
| Mar 3, 2026 | 25.42 | 25.44 | 25.33 | 25.37 | 25.37 | - | 17,818 |
| Mar 2, 2026 | 25.32 | 25.49 | 25.31 | 25.37 | 25.37 | 0.11% | 25,143 |
| Feb 27, 2026 | 25.30 | 25.43 | 25.30 | 25.34 | 25.34 | 0.24% | 9,033 |
| Feb 26, 2026 | 25.31 | 25.42 | 25.28 | 25.28 | 25.28 | -0.04% | 8,845 |
| Feb 25, 2026 | 25.40 | 25.42 | 25.24 | 25.29 | 25.29 | -0.39% | 184,887 |
| Feb 24, 2026 | 25.32 | 25.41 | 25.32 | 25.39 | 25.39 | 0.15% | 12,445 |
| Feb 23, 2026 | 25.29 | 25.41 | 25.29 | 25.35 | 25.35 | 0.28% | 5,927 |
| Feb 20, 2026 | 25.35 | 25.41 | 25.28 | 25.28 | 25.28 | -0.14% | 5,948 |
| Feb 19, 2026 | 25.28 | 25.40 | 25.28 | 25.32 | 25.32 | -0.33% | 4,820 |
| Feb 18, 2026 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | - | 15,392 |
| Feb 17, 2026 | 25.40 | 25.40 | 25.28 | 25.40 | 25.40 | 0.08% | 12,172 |
| Feb 13, 2026 | 25.31 | 25.38 | 25.27 | 25.38 | 25.38 | 0.24% | 5,658 |
| Feb 12, 2026 | 25.33 | 25.38 | 25.28 | 25.32 | 25.32 | -0.24% | 4,785 |
| Feb 11, 2026 | 25.28 | 25.38 | 25.28 | 25.38 | 25.38 | - | 5,262 |
| Feb 10, 2026 | 25.27 | 25.38 | 25.26 | 25.38 | 25.38 | - | 9,480 |
| Feb 9, 2026 | 25.38 | 25.38 | 25.25 | 25.38 | 25.38 | 0.04% | 13,314 |
| Feb 6, 2026 | 25.26 | 25.42 | 25.26 | 25.37 | 25.37 | - | 15,139 |
| Feb 5, 2026 | 25.38 | 25.40 | 25.30 | 25.37 | 25.37 | - | 8,571 |
| Feb 4, 2026 | 25.37 | 25.49 | 25.26 | 25.37 | 25.37 | 0.08% | 76,326 |
| Feb 3, 2026 | 25.37 | 25.37 | 25.26 | 25.35 | 25.35 | 0.32% | 20,913 |
| Feb 2, 2026 | 25.36 | 25.37 | 25.21 | 25.27 | 25.27 | - | 7,767 |
| Jan 30, 2026 | 25.36 | 25.42 | 25.24 | 25.27 | 25.27 | 0.04% | 38,236 |
| Jan 29, 2026 | 25.33 | 25.35 | 25.24 | 25.26 | 25.26 | -0.30% | 14,840 |
| Jan 28, 2026 | 25.35 | 25.42 | 25.22 | 25.34 | 25.34 | -0.06% | 38,131 |
| Jan 27, 2026 | 25.29 | 25.42 | 25.22 | 25.35 | 25.35 | 0.04% | 19,691 |
| Jan 26, 2026 | 25.34 | 25.35 | 25.14 | 25.34 | 25.34 | 0.08% | 22,674 |
| Jan 23, 2026 | 25.26 | 25.33 | 25.23 | 25.32 | 25.32 | 0.04% | 9,455 |
| Jan 22, 2026 | 25.39 | 25.39 | 25.22 | 25.31 | 25.31 | -0.12% | 19,184 |
| Jan 21, 2026 | 25.20 | 25.34 | 25.20 | 25.34 | 25.34 | 0.48% | 28,906 |
| Jan 20, 2026 | 25.31 | 25.31 | 25.20 | 25.22 | 25.22 | -0.39% | 11,969 |
| Jan 16, 2026 | 25.21 | 25.32 | 25.21 | 25.32 | 25.32 | -0.08% | 10,576 |
| Jan 15, 2026 | 25.35 | 25.41 | 25.25 | 25.34 | 25.34 | 0.08% | 15,915 |