KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.31
-0.03 (-0.12%)
At close: Jan 22, 2026, 4:00 PM EST
25.31
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.39 | 25.39 | 25.22 | 25.32 | - | -0.08% | 14,915 |
| 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 |
| Jan 14, 2026 | 25.24 | 25.32 | 25.21 | 25.32 | 25.32 | - | 210,065 |
| Jan 13, 2026 | 25.35 | 25.35 | 25.22 | 25.32 | 25.32 | -0.16% | 14,877 |
| Jan 12, 2026 | 25.31 | 25.37 | 25.15 | 25.36 | 25.36 | 0.20% | 30,011 |
| Jan 9, 2026 | 25.22 | 25.36 | 25.20 | 25.31 | 25.31 | - | 12,313 |
| Jan 8, 2026 | 25.30 | 25.31 | 25.20 | 25.31 | 25.31 | 0.16% | 7,731 |
| Jan 7, 2026 | 25.31 | 25.31 | 25.20 | 25.27 | 25.27 | 0.04% | 8,804 |
| Jan 6, 2026 | 25.26 | 25.31 | 25.19 | 25.26 | 25.26 | 0.14% | 12,120 |
| Jan 5, 2026 | 25.29 | 25.29 | 25.18 | 25.22 | 25.22 | 0.04% | 16,993 |
| Jan 2, 2026 | 25.36 | 25.36 | 25.20 | 25.21 | 25.21 | -0.08% | 11,367 |
| Dec 31, 2025 | 25.19 | 25.29 | 25.19 | 25.23 | 25.23 | -0.19% | 13,024 |
| Dec 30, 2025 | 25.27 | 25.46 | 25.24 | 25.28 | 25.28 | 0.24% | 21,638 |
| Dec 29, 2025 | 25.28 | 25.28 | 25.16 | 25.22 | 25.22 | -0.20% | 8,490 |
| Dec 26, 2025 | 25.16 | 25.27 | 25.15 | 25.27 | 25.27 | 0.09% | 25,165 |
| Dec 24, 2025 | 25.15 | 25.27 | 25.04 | 25.25 | 25.25 | -0.01% | 12,495 |
| Dec 23, 2025 | 25.26 | 25.27 | 25.15 | 25.25 | 25.25 | -0.24% | 13,201 |
| Dec 22, 2025 | 25.26 | 25.31 | 25.17 | 25.31 | 25.31 | 0.32% | 7,533 |
| Dec 19, 2025 | 25.25 | 25.28 | 25.21 | 25.23 | 25.23 | 0.18% | 17,611 |
| Dec 18, 2025 | 25.24 | 25.25 | 25.14 | 25.19 | 25.18 | -0.10% | 21,554 |
| Dec 17, 2025 | 25.22 | 25.29 | 25.20 | 25.21 | 25.21 | 0.15% | 12,584 |
| Dec 16, 2025 | 25.17 | 25.23 | 25.17 | 25.17 | 25.17 | -0.19% | 10,534 |
| Dec 15, 2025 | 25.23 | 25.30 | 25.11 | 25.22 | 25.22 | 0.19% | 40,031 |
| Dec 12, 2025 | 25.17 | 25.23 | 25.12 | 25.17 | 25.17 | 0.04% | 4,654 |
| Dec 11, 2025 | 25.22 | 25.22 | 25.10 | 25.16 | 25.16 | -0.27% | 6,207 |
| Dec 10, 2025 | 25.16 | 25.23 | 25.12 | 25.23 | 25.23 | 0.29% | 4,350 |
| Dec 9, 2025 | 25.24 | 25.24 | 25.10 | 25.16 | 25.16 | - | 14,267 |
| Dec 8, 2025 | 25.10 | 25.21 | 25.10 | 25.16 | 25.16 | -0.10% | 7,740 |
| Dec 5, 2025 | 25.20 | 25.21 | 25.10 | 25.18 | 25.18 | 0.12% | 5,822 |
| Dec 4, 2025 | 25.15 | 25.20 | 25.11 | 25.15 | 25.15 | 0.08% | 7,184 |
| Dec 3, 2025 | 25.11 | 25.16 | 25.05 | 25.13 | 25.13 | -0.16% | 20,131 |
| Dec 2, 2025 | 25.19 | 25.19 | 25.07 | 25.17 | 25.17 | - | 21,149 |
| Dec 1, 2025 | 25.19 | 25.19 | 25.07 | 25.17 | 25.17 | 0.18% | 26,845 |
| Nov 28, 2025 | 25.18 | 25.19 | 25.08 | 25.13 | 25.12 | -0.18% | 11,826 |
| Nov 26, 2025 | 25.17 | 25.17 | 25.05 | 25.17 | 25.17 | -0.75% | 12,841 |
| Nov 25, 2025 | 25.17 | 25.36 | 25.03 | 25.36 | 25.36 | 0.08% | 20,116 |
| Nov 24, 2025 | 25.17 | 25.34 | 25.03 | 25.34 | 25.34 | - | 630,324 |
| Nov 21, 2025 | 25.12 | 25.34 | 25.07 | 25.34 | 25.34 | 0.88% | 621,673 |
| Nov 20, 2025 | 25.15 | 25.15 | 25.05 | 25.12 | 25.12 | -0.83% | 4,227 |
| Nov 19, 2025 | 25.11 | 25.33 | 25.11 | 25.33 | 25.33 | 1.09% | 1,375 |
| Nov 18, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.06% | 12,129 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.04% | 4,274 |
| Nov 14, 2025 | 25.12 | 25.21 | 25.05 | 25.05 | 25.05 | -0.09% | 6,829 |
| Nov 13, 2025 | 25.09 | 25.11 | 25.08 | 25.08 | 25.08 | 0.14% | 6,347 |
| Nov 12, 2025 | 25.05 | 25.10 | 24.87 | 25.04 | 25.04 | -0.03% | 9,809 |
| Nov 11, 2025 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | 0.15% | 11,621 |
| Nov 10, 2025 | 25.07 | 25.08 | 25.01 | 25.01 | 25.01 | -0.08% | 7,791 |