Price Alert

KraneShares KWEB Covered ... (KLIP)

AMEX: KLIP · Real-Time Price · USD

32.85

0.13 (0.41%)

At close: Sep 08, 2025, 3:58 PM

32.86

0.03%

After-hours: Sep 08, 2025, 07:49 PM EDT

KLIP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 8, 2025	32.73	32.89	32.73	32.89	32.89	0.52%	95,301
Sep 5, 2025	32.77	32.77	32.63	32.72	32.72	0.62%	19,100
Sep 4, 2025	32.57	32.59	32.47	32.52	32.52	-0.21%	25,566
Sep 3, 2025	32.59	32.64	32.46	32.59	32.59	0.03%	21,526
Sep 2, 2025	32.43	32.58	32.30	32.58	32.58	0.09%	29,600
Aug 29, 2025	32.31	32.59	32.31	32.55	32.55	0.56%	101,500
Aug 28, 2025	32.40	32.40	32.23	32.37	32.37	-1.94%	30,350
Aug 27, 2025	33.15	33.15	32.89	33.01	32.35	-0.51%	23,941
Aug 26, 2025	33.18	33.24	33.15	33.18	32.52	0.03%	22,742
Aug 25, 2025	33.12	33.22	33.10	33.17	32.51	0.21%	20,140
Aug 22, 2025	32.88	33.13	32.88	33.10	32.44	0.42%	23,945
Aug 21, 2025	32.85	32.98	32.82	32.96	32.30	0.27%	12,397
Aug 20, 2025	32.89	32.89	32.72	32.87	32.21	0.21%	21,903
Aug 19, 2025	32.75	32.94	32.75	32.80	32.14	0.06%	38,113
Aug 18, 2025	32.75	32.91	32.75	32.78	32.12	0.09%	30,300
Aug 15, 2025	32.73	32.76	32.66	32.75	32.10	0.49%	37,700
Aug 14, 2025	32.73	32.73	32.49	32.59	31.94	-0.46%	17,203
Aug 13, 2025	32.57	32.75	32.57	32.74	32.08	0.83%	16,114
Aug 12, 2025	32.25	32.49	32.24	32.47	31.82	0.81%	17,527
Aug 11, 2025	32.13	32.26	32.12	32.21	31.56	-0.25%	65,247