KraneShares 90% KWEB Defi... (KBUF)
AMEX: KBUF
· Real-Time Price · USD
34.73
0.09 (0.26%)
At close: Oct 01, 2025, 1:43 PM
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.12% | 196 |
| Sep 29, 2025 | 34.58 | 34.60 | 34.58 | 34.60 | 34.60 | 0.73% | 200 |
| Sep 26, 2025 | 34.31 | 34.35 | 34.19 | 34.35 | 34.35 | -0.58% | 1,000 |
| Sep 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.03% | 102 |
| Sep 24, 2025 | 34.49 | 34.54 | 34.49 | 34.54 | 34.54 | 0.96% | 100 |
| Sep 23, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.81% | 100 |
| Sep 22, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.09% | 200 |
| Sep 19, 2025 | 34.64 | 34.64 | 34.46 | 34.46 | 34.46 | -0.17% | 217 |
| Sep 18, 2025 | 34.55 | 34.58 | 34.52 | 34.52 | 34.52 | -0.40% | 620 |
| Sep 17, 2025 | 34.92 | 34.92 | 34.51 | 34.66 | 34.66 | 0.99% | 620 |
| Sep 16, 2025 | 33.98 | 34.32 | 33.98 | 34.32 | 34.32 | 0.91% | 1,200 |
| Sep 15, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.15% | 111 |
| Sep 12, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.15% | 100 |
| Sep 11, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.53% | 5 |
| Sep 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.51% | 110 |
| Sep 9, 2025 | 33.13 | 33.23 | 33.13 | 33.23 | 33.23 | 1.13% | 110 |
| Sep 8, 2025 | 32.75 | 32.86 | 32.70 | 32.86 | 32.86 | 0.70% | 13,341 |
| Sep 5, 2025 | 32.67 | 32.71 | 32.63 | 32.63 | 32.63 | 0.71% | 346 |
| Sep 4, 2025 | 32.48 | 32.50 | 32.40 | 32.40 | 32.40 | -0.28% | 2,002 |
| Sep 3, 2025 | 32.37 | 32.49 | 32.36 | 32.49 | 32.49 | 0.15% | 1,900 |
Page 1 of 21