KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.54
+0.04 (0.16%)
May 15, 2026, 4:00 PM EDT - Market closed
KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.60 | 25.60 | 25.47 | 25.54 | 25.54 | 0.16% | 7,277 |
| May 14, 2026 | 25.57 | 25.58 | 25.47 | 25.50 | 25.50 | -0.08% | 2,956 |
| May 13, 2026 | 25.59 | 25.65 | 25.38 | 25.52 | 25.52 | -0.10% | 48,096 |
| May 12, 2026 | 25.61 | 25.66 | 25.50 | 25.55 | 25.55 | -0.01% | 14,564 |
| May 11, 2026 | 25.57 | 25.57 | 25.45 | 25.55 | 25.55 | 0.11% | 11,972 |
| May 8, 2026 | 25.56 | 25.56 | 25.47 | 25.52 | 25.52 | 0.20% | 5,720 |
| May 7, 2026 | 25.56 | 25.62 | 25.46 | 25.47 | 25.47 | -0.20% | 13,780 |
| May 6, 2026 | 25.49 | 25.55 | 25.45 | 25.52 | 25.52 | 0.13% | 10,870 |
| May 5, 2026 | 25.56 | 25.58 | 25.44 | 25.49 | 25.49 | -0.08% | 13,962 |
| May 4, 2026 | 25.49 | 25.55 | 25.45 | 25.51 | 25.51 | 0.06% | 30,822 |
| May 1, 2026 | 25.54 | 25.55 | 25.45 | 25.49 | 25.49 | -0.10% | 10,839 |
| Apr 30, 2026 | 25.54 | 25.55 | 25.44 | 25.52 | 25.52 | 0.04% | 9,808 |
| Apr 29, 2026 | 25.54 | 25.55 | 25.47 | 25.51 | 25.51 | -0.11% | 14,000 |
| Apr 28, 2026 | 25.50 | 25.55 | 25.45 | 25.54 | 25.54 | 0.15% | 11,232 |
| Apr 27, 2026 | 25.54 | 25.55 | 25.45 | 25.50 | 25.50 | -0.08% | 11,826 |
| Apr 24, 2026 | 25.54 | 25.56 | 25.50 | 25.52 | 25.52 | 0.04% | 64,800 |
| Apr 23, 2026 | 25.53 | 25.59 | 25.47 | 25.51 | 25.51 | 0.16% | 6,979 |
| Apr 22, 2026 | 25.50 | 25.55 | 25.47 | 25.47 | 25.47 | -0.04% | 5,286 |
| Apr 21, 2026 | 25.47 | 25.50 | 25.46 | 25.48 | 25.48 | 0.12% | 20,488 |
| Apr 20, 2026 | 25.55 | 25.55 | 25.45 | 25.45 | 25.45 | -0.22% | 14,172 |
| Apr 17, 2026 | 25.57 | 25.57 | 25.49 | 25.51 | 25.51 | 0.11% | 10,949 |
| Apr 16, 2026 | 24.41 | 25.65 | 24.41 | 25.48 | 25.48 | 0.12% | 17,486 |
| Apr 15, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | -0.17% | 6,671 |
| Apr 14, 2026 | 25.52 | 25.58 | 25.44 | 25.49 | 25.49 | 0.07% | 11,834 |
| Apr 13, 2026 | 25.42 | 25.53 | 25.42 | 25.47 | 25.47 | -0.07% | 8,725 |
| Apr 10, 2026 | 25.43 | 25.53 | 25.42 | 25.49 | 25.49 | 0.10% | 6,936 |
| Apr 9, 2026 | 25.40 | 25.53 | 25.40 | 25.47 | 25.47 | 0.06% | 6,343 |
| Apr 8, 2026 | 25.48 | 25.52 | 25.30 | 25.45 | 25.45 | -0.10% | 61,902 |
| Apr 7, 2026 | 25.49 | 25.53 | 25.41 | 25.48 | 25.48 | -0.04% | 22,123 |
| Apr 6, 2026 | 25.52 | 25.52 | 25.48 | 25.49 | 25.49 | 0.12% | 12,216 |
| Apr 2, 2026 | 25.51 | 25.58 | 25.40 | 25.46 | 25.45 | 0.02% | 13,701 |
| Apr 1, 2026 | 25.49 | 25.50 | 25.40 | 25.45 | 25.45 | 0.04% | 21,316 |
| Mar 31, 2026 | 25.49 | 25.50 | 25.39 | 25.44 | 25.44 | - | 7,816 |
| Mar 30, 2026 | 25.49 | 25.68 | 25.37 | 25.44 | 25.44 | 0.20% | 15,684 |
| 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 |