KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.81
+0.02 (0.08%)
Aug 28, 2026, 4:00 PM EDT - Market closed
KWIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 25.69 | 25.73 | 25.63 | 25.68 | 25.68 | 0.20% | 16,286 |
| Jul 29, 2026 | 25.73 | 25.73 | 25.63 | 25.63 | 25.63 | -0.08% | 6,918 |
| Jul 28, 2026 | 25.65 | 25.67 | 25.63 | 25.65 | 25.65 | -0.10% | 6,107 |
| Jul 27, 2026 | 25.73 | 25.73 | 25.61 | 25.68 | 25.68 | 0.05% | 7,817 |
| Jul 24, 2026 | 25.73 | 25.73 | 25.61 | 25.66 | 25.66 | 0.02% | 3,718 |
| Jul 23, 2026 | 25.71 | 25.71 | 25.60 | 25.66 | 25.66 | 0.01% | 2,750 |
| Jul 22, 2026 | 25.61 | 25.70 | 25.60 | 25.65 | 25.65 | 0.02% | 6,891 |
| Jul 21, 2026 | 25.65 | 25.70 | 25.60 | 25.65 | 25.65 | 0.01% | 15,400 |
| Jul 20, 2026 | 25.66 | 25.71 | 25.60 | 25.65 | 25.65 | -0.04% | 13,507 |
| Jul 17, 2026 | 25.72 | 25.72 | 25.60 | 25.66 | 25.66 | 0.01% | 2,958 |
| Jul 16, 2026 | 25.70 | 25.70 | 25.60 | 25.65 | 25.65 | 0.21% | 6,862 |
| Jul 15, 2026 | 25.88 | 25.88 | 25.50 | 25.60 | 25.60 | -0.26% | 7,537 |
| Jul 14, 2026 | 25.92 | 25.94 | 25.61 | 25.67 | 25.67 | 0.13% | 12,372 |
| Jul 13, 2026 | 25.72 | 25.76 | 25.62 | 25.64 | 25.64 | 0.06% | 7,131 |
| Jul 10, 2026 | 25.64 | 25.64 | 25.60 | 25.62 | 25.62 | - | 4,141 |
| Jul 9, 2026 | 25.63 | 25.66 | 25.62 | 25.62 | 25.62 | -0.10% | 6,291 |
| Jul 8, 2026 | 25.71 | 25.71 | 25.59 | 25.65 | 25.65 | -0.04% | 4,375 |
| Jul 7, 2026 | 25.62 | 25.79 | 25.60 | 25.66 | 25.66 | 0.14% | 22,427 |
| Jul 6, 2026 | 25.90 | 25.90 | 25.59 | 25.62 | 25.62 | -1.50% | 37,010 |
| Jul 2, 2026 | 25.47 | 27.11 | 25.47 | 26.01 | 26.01 | 1.50% | 169,273 |
| Jul 1, 2026 | 25.55 | 25.70 | 25.50 | 25.63 | 25.62 | 0.25% | 5,407 |
| Jun 30, 2026 | 25.53 | 25.69 | 25.53 | 25.56 | 25.56 | -0.21% | 15,665 |
| Jun 29, 2026 | 25.67 | 25.67 | 25.54 | 25.62 | 25.61 | -0.04% | 7,029 |
| Jun 26, 2026 | 25.68 | 25.68 | 25.56 | 25.62 | 25.62 | 0.03% | 12,723 |
| Jun 25, 2026 | 25.67 | 25.68 | 25.55 | 25.62 | 25.62 | 0.06% | 5,569 |
| Jun 24, 2026 | 25.67 | 25.67 | 25.55 | 25.60 | 25.60 | -0.10% | 4,988 |
| Jun 23, 2026 | 25.66 | 25.67 | 25.60 | 25.63 | 25.63 | 0.14% | 13,022 |
| Jun 22, 2026 | 25.67 | 25.67 | 25.55 | 25.59 | 25.59 | 0.13% | 38,811 |
| Jun 18, 2026 | 25.66 | 25.66 | 25.55 | 25.56 | 25.56 | -0.19% | 6,631 |