KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.91
-0.02 (-0.08%)
Oct 30, 2026, 4:00 PM EDT - Market closed
KWIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.89 | 25.89 | 25.88 | 25.91 | 25.91 | -0.06% | 4,769 |
| Oct 29, 2026 | 25.86 | 25.96 | 25.86 | 25.93 | 25.93 | 0.04% | 5,540 |
| Oct 28, 2026 | 25.97 | 25.97 | 25.85 | 25.92 | 25.92 | 0.02% | 5,260 |
| Oct 27, 2026 | 25.86 | 25.94 | 25.84 | 25.91 | 25.91 | 0.15% | 18,494 |
| Oct 26, 2026 | 25.92 | 25.92 | 25.86 | 25.87 | 25.87 | -0.12% | 5,905 |
| Oct 23, 2026 | 25.86 | 25.91 | 25.85 | 25.90 | 25.90 | 0.15% | 7,232 |
| Oct 22, 2026 | 25.84 | 25.87 | 25.83 | 25.86 | 25.86 | -0.04% | 8,635 |
| Oct 21, 2026 | 25.87 | 25.88 | 25.82 | 25.87 | 25.87 | 0.04% | 4,693 |
| Oct 20, 2026 | 25.87 | 25.90 | 25.83 | 25.86 | 25.86 | -0.16% | 7,683 |
| Oct 19, 2026 | 25.85 | 25.90 | 25.81 | 25.90 | 25.90 | 0.19% | 11,522 |
| Oct 16, 2026 | 25.90 | 25.93 | 25.84 | 25.85 | 25.85 | -0.05% | 10,135 |
| Oct 15, 2026 | 25.88 | 25.88 | 25.82 | 25.86 | 25.86 | -0.01% | 2,294 |
| Oct 14, 2026 | 25.85 | 25.93 | 25.83 | 25.87 | 25.87 | -0.04% | 26,791 |
| Oct 13, 2026 | 25.92 | 25.92 | 25.82 | 25.88 | 25.88 | -0.16% | 10,402 |
| Oct 12, 2026 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 0.15% | 549 |
| 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 |