KraneShares CSI China Int... (KWEB)
AMEX: KWEB
· Real-Time Price · USD
42.27
0.26 (0.62%)
At close: Oct 01, 2025, 1:29 PM
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 42.52 | 42.53 | 41.83 | 42.01 | 42.01 | 0.14% | 21,062,803 |
| Sep 29, 2025 | 42.10 | 42.27 | 41.83 | 41.95 | 41.95 | 2.14% | 18,645,435 |
| Sep 26, 2025 | 40.93 | 41.17 | 40.71 | 41.07 | 41.07 | -1.46% | 20,630,000 |
| Sep 25, 2025 | 41.56 | 41.73 | 41.17 | 41.68 | 41.68 | 0.29% | 17,340,900 |
| Sep 24, 2025 | 41.53 | 41.97 | 41.40 | 41.56 | 41.56 | 2.31% | 31,907,000 |
| Sep 23, 2025 | 41.02 | 41.24 | 40.60 | 40.62 | 40.62 | -1.98% | 19,949,647 |
| Sep 22, 2025 | 41.61 | 41.94 | 41.40 | 41.44 | 41.44 | -0.67% | 17,700,908 |
| Sep 19, 2025 | 42.14 | 42.14 | 41.69 | 41.72 | 41.72 | -0.57% | 23,281,700 |
| Sep 18, 2025 | 41.93 | 42.26 | 41.78 | 41.96 | 41.96 | -1.48% | 21,545,601 |
| Sep 17, 2025 | 42.43 | 42.67 | 42.12 | 42.59 | 42.59 | 2.80% | 29,411,300 |
| Sep 16, 2025 | 40.86 | 41.56 | 40.80 | 41.43 | 41.43 | 1.20% | 22,925,326 |
| Sep 15, 2025 | 41.14 | 41.22 | 40.87 | 40.94 | 40.94 | 0.76% | 20,445,100 |
| Sep 12, 2025 | 40.87 | 40.87 | 40.39 | 40.63 | 40.63 | -0.27% | 18,640,800 |
| Sep 11, 2025 | 40.14 | 40.82 | 40.07 | 40.74 | 40.74 | 2.34% | 28,983,531 |
| Sep 10, 2025 | 40.15 | 40.21 | 39.65 | 39.81 | 39.81 | -0.40% | 23,908,300 |
| Sep 9, 2025 | 39.54 | 40.18 | 39.52 | 39.97 | 39.97 | 2.38% | 43,074,122 |
| Sep 8, 2025 | 38.96 | 39.07 | 38.61 | 39.04 | 39.04 | 1.56% | 19,262,900 |
| Sep 5, 2025 | 38.57 | 38.68 | 38.13 | 38.44 | 38.44 | 1.32% | 18,134,212 |
| Sep 4, 2025 | 37.88 | 38.07 | 37.65 | 37.94 | 37.94 | -0.84% | 15,564,600 |
| Sep 3, 2025 | 38.00 | 38.35 | 37.93 | 38.26 | 38.26 | 0.10% | 10,383,731 |
Page 1 of 136