Price Alert

KraneShares KWEB Covered ... (KLIP)

AMEX: KLIP · Real-Time Price · USD

33.00

0.10 (0.30%)

At close: Oct 01, 2025, 3:24 PM

KLIP Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 30, 2025	32.90	33.03	32.90	32.90	32.90	0.00%	45,690
Sep 29, 2025	32.77	32.98	32.77	32.90	32.90	-1.56%	35,024
Sep 26, 2025	33.47	33.47	33.31	33.42	32.75	-0.18%	35,517
Sep 25, 2025	33.46	33.48	33.32	33.48	32.81	0.21%	9,913
Sep 24, 2025	33.27	33.49	33.27	33.41	32.74	0.48%	17,900
Sep 23, 2025	33.45	33.45	33.20	33.25	32.58	-0.45%	24,000
Sep 22, 2025	33.50	33.50	33.39	33.40	32.73	-0.03%	41,800
Sep 19, 2025	33.45	33.50	33.31	33.41	32.74	0.09%	73,028
Sep 18, 2025	33.39	33.42	33.31	33.38	32.71	-0.06%	23,100
Sep 17, 2025	33.40	33.44	33.33	33.40	32.73	0.33%	45,500
Sep 16, 2025	33.28	33.32	33.17	33.29	32.63	0.21%	19,900
Sep 15, 2025	33.36	33.36	33.15	33.22	32.56	0.24%	36,454
Sep 12, 2025	33.10	33.15	33.09	33.14	32.48	0.09%	24,100
Sep 11, 2025	33.04	33.13	33.00	33.11	32.45	0.36%	28,437
Sep 10, 2025	32.90	33.03	32.90	32.99	32.33	-0.06%	30,400
Sep 9, 2025	32.89	33.05	32.89	33.01	32.35	0.36%	28,213
Sep 8, 2025	32.73	32.89	32.73	32.89	32.23	0.52%	95,302
Sep 5, 2025	32.77	32.77	32.63	32.72	32.06	0.62%	19,100
Sep 4, 2025	32.57	32.59	32.47	32.52	31.87	-0.21%	25,566
Sep 3, 2025	32.59	32.64	32.46	32.59	31.93	0.03%	21,526

Page 1 of 35