KraneShares 100% KWEB Def... (KPRO)
AMEX: KPRO
· Real-Time Price · USD
29.34
0.07 (0.23%)
At close: Aug 18, 2025, 3:55 PM
30.07
2.51%
After-hours: Aug 18, 2025, 04:02 PM EDT
KPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% | 100 |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% | 100 |
| Aug 13, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.72% | 100 |
| Aug 12, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.55% | 100 |
| Aug 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.21% | 380 |
| Aug 8, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.03% | 380 |
| Aug 7, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.03% | 400 |
| Aug 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.62% | 423 |
| Aug 5, 2025 | 28.85 | 28.94 | 28.83 | 28.83 | 28.83 | -0.14% | 500 |
| Aug 4, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.45% | 150 |
| Aug 1, 2025 | 28.62 | 28.74 | 28.62 | 28.74 | 28.74 | -0.07% | 200 |
| Jul 31, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.28% | 100 |
| Jul 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% | 12 |
| Jul 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.42% | 12 |
| Jul 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.03% | 100 |
| Jul 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.10% | 23 |
| Jul 24, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.69% | 100 |
| Jul 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.07% | 693 |
| Jul 22, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% | 693 |
| Jul 21, 2025 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 0.38% | 700 |