KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.88
-0.04 (-0.15%)
Oct 9, 2026, 4:00 PM EDT - Market closed
KWIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.85 | 25.92 | 25.85 | 25.88 | 25.88 | -0.15% | 9,338 |
| Oct 8, 2026 | 25.84 | 25.92 | 25.82 | 25.92 | 25.92 | 0.15% | 7,209 |
| Oct 7, 2026 | 25.89 | 25.92 | 25.83 | 25.88 | 25.88 | 0.02% | 17,899 |
| Oct 6, 2026 | 25.92 | 25.92 | 25.83 | 25.88 | 25.88 | -0.03% | 8,579 |
| Oct 5, 2026 | 25.78 | 25.99 | 25.78 | 25.88 | 25.88 | 0.10% | 52,559 |
| Oct 2, 2026 | 25.81 | 25.90 | 25.81 | 25.86 | 25.86 | 0.05% | 20,537 |
| Oct 1, 2026 | 25.90 | 25.90 | 25.80 | 25.85 | 25.85 | 0.03% | 5,763 |
| Sep 30, 2026 | 25.90 | 25.90 | 25.80 | 25.84 | 25.84 | 0.03% | 15,622 |
| Sep 29, 2026 | 25.81 | 25.89 | 25.79 | 25.83 | 25.83 | -0.08% | 9,333 |
| Sep 28, 2026 | 25.81 | 25.91 | 25.81 | 25.86 | 25.85 | 0.04% | 10,457 |
| Sep 25, 2026 | 25.91 | 25.91 | 25.80 | 25.85 | 25.85 | -0.04% | 7,711 |
| Sep 24, 2026 | 25.86 | 25.90 | 25.81 | 25.86 | 25.86 | -0.14% | 7,278 |
| Sep 23, 2026 | 25.81 | 25.91 | 25.79 | 25.89 | 25.89 | - | 15,253 |
| Sep 22, 2026 | 25.83 | 26.16 | 25.78 | 25.89 | 25.89 | 0.23% | 15,836 |
| Sep 21, 2026 | 25.82 | 25.88 | 25.78 | 25.83 | 25.83 | - | 8,954 |
| Sep 18, 2026 | 25.82 | 25.86 | 25.82 | 25.83 | 25.83 | 0.05% | 8,006 |
| Sep 17, 2026 | 25.86 | 25.86 | 25.76 | 25.82 | 25.82 | -0.06% | 8,835 |
| Sep 16, 2026 | 25.81 | 25.85 | 25.75 | 25.83 | 25.83 | 0.28% | 6,361 |
| Sep 15, 2026 | 25.81 | 25.85 | 25.76 | 25.76 | 25.76 | - | 12,146 |
| Sep 14, 2026 | 25.78 | 25.86 | 25.76 | 25.76 | 25.76 | -0.23% | 11,242 |
| Sep 11, 2026 | 25.85 | 25.92 | 25.77 | 25.82 | 25.82 | -0.04% | 10,575 |
| Sep 10, 2026 | 25.76 | 25.85 | 25.76 | 25.83 | 25.83 | -0.04% | 7,982 |
| Sep 9, 2026 | 25.81 | 25.85 | 25.76 | 25.84 | 25.84 | 0.18% | 16,099 |
| Sep 8, 2026 | 25.75 | 25.84 | 25.75 | 25.79 | 25.79 | -0.15% | 8,724 |
| Sep 4, 2026 | 25.78 | 25.84 | 25.75 | 25.83 | 25.83 | 0.04% | 44,558 |
| Sep 3, 2026 | 25.83 | 25.91 | 25.77 | 25.82 | 25.82 | - | 7,277 |
| Sep 2, 2026 | 25.78 | 25.83 | 25.72 | 25.82 | 25.82 | - | 18,878 |
| Sep 1, 2026 | 25.82 | 25.82 | 25.75 | 25.82 | 25.82 | 0.17% | 9,879 |
| Aug 31, 2026 | 25.84 | 25.84 | 25.73 | 25.78 | 25.78 | -0.13% | 5,381 |
| Aug 28, 2026 | 25.79 | 25.81 | 25.73 | 25.81 | 25.81 | 0.08% | 6,168 |
| Aug 27, 2026 | 25.72 | 25.79 | 25.70 | 25.79 | 25.79 | - | 11,496 |
| Aug 26, 2026 | 25.75 | 25.79 | 25.71 | 25.79 | 25.79 | 0.19% | 4,852 |
| Aug 25, 2026 | 25.75 | 25.79 | 25.68 | 25.74 | 25.74 | 0.16% | 10,573 |
| Aug 24, 2026 | 25.74 | 25.79 | 25.70 | 25.70 | 25.70 | -0.21% | 20,253 |
| Aug 21, 2026 | 25.80 | 25.80 | 25.72 | 25.76 | 25.76 | -0.14% | 5,249 |
| Aug 20, 2026 | 25.71 | 25.80 | 25.71 | 25.79 | 25.79 | 0.04% | 12,822 |
| Aug 19, 2026 | 25.75 | 25.91 | 25.55 | 25.78 | 25.78 | 0.16% | 30,568 |
| Aug 18, 2026 | 25.73 | 25.90 | 25.73 | 25.74 | 25.74 | 0.06% | 21,634 |
| Aug 17, 2026 | 25.78 | 25.78 | 25.68 | 25.73 | 25.73 | 0.16% | 9,073 |
| Aug 14, 2026 | 25.52 | 25.79 | 25.52 | 25.68 | 25.68 | -0.12% | 3,381 |
| Aug 13, 2026 | 25.60 | 25.76 | 25.60 | 25.72 | 25.72 | 0.03% | 3,182 |
| Aug 12, 2026 | 25.66 | 25.76 | 25.65 | 25.71 | 25.71 | -0.02% | 10,713 |
| Aug 11, 2026 | 25.76 | 25.77 | 25.65 | 25.71 | 25.71 | 0.03% | 17,698 |
| Aug 10, 2026 | 25.73 | 25.80 | 25.54 | 25.71 | 25.71 | -0.18% | 37,534 |
| Aug 7, 2026 | 25.68 | 25.85 | 25.68 | 25.75 | 25.75 | 0.13% | 9,210 |
| Aug 6, 2026 | 25.71 | 25.76 | 25.67 | 25.72 | 25.72 | 0.01% | 8,113 |
| Aug 5, 2026 | 25.72 | 25.76 | 25.67 | 25.71 | 25.71 | -0.14% | 5,220 |
| Aug 4, 2026 | 25.73 | 25.75 | 25.68 | 25.75 | 25.75 | 0.04% | 12,205 |
| Aug 3, 2026 | 25.72 | 25.75 | 25.68 | 25.74 | 25.74 | -0.04% | 9,292 |
| Jul 31, 2026 | 25.70 | 25.79 | 25.65 | 25.75 | 25.75 | 0.27% | 56,740 |