Skip to main content
KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
29.19
-0.26 (-0.88%)
Mar 2, 2026, 4:00 PM EST - Market closed

KBUF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202629.1929.1929.1929.1929.19-0.88%791
Feb 27, 202629.5229.5329.4529.4529.45-0.58%508
Feb 26, 202629.6229.6229.6229.6229.62-1.30%6
Feb 25, 202630.0130.0130.0130.0130.01-0.13%2
Feb 24, 202630.0530.0530.0530.0530.050.20%128
Feb 23, 202630.2930.2929.9929.9929.99-0.64%269
Feb 20, 202630.3030.3030.0930.1830.18-0.19%1,665
Feb 19, 202630.2430.2430.2430.2430.24-7
Feb 18, 202630.2430.2430.2430.2430.240.31%3
Feb 17, 202630.2830.2930.1530.1530.15-0.01%491
Feb 13, 202630.2630.2630.0330.1530.150.14%354
Feb 12, 202630.1630.1630.1130.1130.11-2.29%169
Feb 11, 202630.8130.8130.8130.8130.81-0.55%3
Feb 10, 202631.0831.0830.9930.9930.990.50%409
Feb 9, 202631.0831.0830.8330.8330.83-0.22%534
Feb 6, 202630.8530.9030.8530.9030.901.66%266
Feb 5, 202630.4330.6030.3930.3930.39-0.03%580
Feb 4, 202630.4030.4030.4030.4030.40-1.71%18
Feb 3, 202630.8730.9330.8030.9330.93-0.86%351
Feb 2, 202631.0731.2031.0731.2031.19-0.38%843
Jan 30, 202631.3131.3131.3131.3131.31-1.13%3
Jan 29, 202631.4831.6731.4831.6731.670.18%1,244
Jan 28, 202631.5531.6231.5531.6231.620.44%413
Jan 27, 202631.4831.4831.4831.4831.470.24%3
Jan 26, 202631.4131.4831.4031.4031.400.04%10,792
Jan 23, 202631.3931.3931.3931.3931.39-0.03%76
Jan 22, 202631.4031.4031.4031.4031.400.51%56
Jan 21, 202631.1531.3631.1531.2431.230.90%9,826
Jan 20, 202631.1631.1730.9630.9630.95-1.05%8,992
Jan 16, 202631.2931.2931.2931.2931.29-0.92%27
Jan 15, 202631.5831.5831.5831.5831.58-0.58%1
Jan 14, 202631.7631.7631.7631.7631.76-0.08%12
Jan 13, 202631.7831.7831.7831.7831.78-0.97%70
Jan 12, 202631.8332.1031.8332.1032.092.34%133
Jan 9, 202631.3631.3631.3631.3631.36-0.08%21
Jan 8, 202631.2831.3931.2831.3931.390.43%247
Jan 7, 202631.2631.2631.2031.2531.25-1.10%242
Jan 6, 202631.6031.6031.6031.6031.60-0.21%39
Jan 5, 202631.6731.6731.6731.6731.671.09%150
Jan 2, 202631.2331.3331.2331.3331.332.33%153
Dec 31, 202530.7230.7230.6130.6130.61-0.53%179
Dec 30, 202530.7630.7830.7130.7830.78-6.99%2,601
Dec 29, 202533.0933.0933.0933.0930.79-0.45%24
Dec 26, 202533.2433.2433.2433.2430.930.39%8
Dec 24, 202533.1133.1133.1133.1130.810.12%-
Dec 23, 202533.0733.0733.0733.0730.77-0.16%58
Dec 22, 202533.0233.1233.0233.1230.820.69%800
Dec 19, 202532.9032.9032.9032.9030.610.37%-
Dec 18, 202532.7832.7832.7832.7830.500.35%116
Dec 17, 202532.6232.6632.6232.6630.39-0.13%399
Dec 16, 202532.5832.7032.5732.7030.43-0.17%1,271
Dec 15, 202532.7632.7632.7632.7630.48-0.88%56
Dec 12, 202533.0033.0533.0033.0530.75-0.32%207
Dec 11, 202533.2033.2033.1633.1630.85-0.14%2,706
Dec 10, 202533.2033.2033.2033.2030.90-0.09%52
Dec 9, 202533.2333.2333.2333.2330.920.50%58
Dec 8, 202532.9533.0732.9533.0730.77-0.18%132
Dec 5, 202533.1333.1333.1333.1330.830.55%20
Dec 4, 202532.8232.9532.8232.9530.66-0.02%399
Dec 3, 202533.3233.3232.9632.9630.67-0.65%592
Dec 2, 202533.1733.1733.1733.1730.87-0.48%89
Dec 1, 202533.2933.3333.2733.3331.010.51%813
Nov 28, 202533.1633.1633.1633.1630.860.03%137
Nov 26, 202533.1533.1533.1533.1530.85-0.15%103
Nov 25, 202533.2733.2733.0933.2030.890.42%450
Nov 24, 202533.0633.0633.0633.0630.761.16%53
Nov 21, 202532.5432.6832.5432.6830.410.22%141
Nov 20, 202532.6132.6132.6132.6130.34-1.41%4
Nov 19, 202533.0733.0733.0733.0730.78-0.62%7
Nov 18, 202533.2833.2833.2833.2830.97-0.02%87
Nov 17, 202533.2933.2933.2933.2930.98-0.37%59
Nov 14, 202533.4133.4133.4133.4131.09-0.72%43
Nov 13, 202533.6533.6533.6533.6531.31-0.68%104
Nov 12, 202533.9933.9933.8833.8831.53-0.27%104
Nov 11, 202533.9833.9833.9833.9831.61-0.24%145
Nov 10, 202534.1434.1433.9134.0631.691.08%1,430
Nov 7, 202533.6933.6933.6933.6931.35-0.44%110
Nov 6, 202533.8433.8433.8433.8431.490.17%-
Nov 5, 202533.7833.7833.7833.7831.430.43%13
Nov 4, 202533.6433.6433.6433.6431.30-0.77%11
Nov 3, 202533.9033.9033.9033.9031.540.23%119
Oct 31, 202533.8233.8233.8233.8231.47-0.42%-
Oct 30, 202533.9633.9633.9633.9631.60-1.15%35
Oct 29, 202534.3634.3634.3634.3631.97-0.12%2
Oct 28, 202534.2234.4034.2234.4032.01-0.42%659
Oct 27, 202534.5434.5434.5434.5432.140.99%128
Oct 24, 202534.0834.2034.0834.2031.820.53%223
Oct 23, 202533.8634.0233.8634.0231.650.88%814
Oct 22, 202533.7233.7233.7233.7231.38-0.55%-
Oct 21, 202533.9133.9133.9133.9131.55-0.15%-
Oct 20, 202533.9133.9833.8333.9631.600.50%1,000
Oct 17, 202533.8633.8633.7933.7931.440.14%229
Oct 16, 202533.6633.7433.6633.7431.40-0.01%274
Oct 15, 202533.7233.7533.7233.7531.400.46%147
Oct 14, 202533.4533.5933.4533.5931.26-0.73%800
Oct 13, 202533.9533.9533.8433.8431.491.28%376
Oct 10, 202533.4133.4133.4133.4131.09-3.02%202
Oct 9, 202534.3734.4534.3734.4532.06-0.81%214
Oct 8, 202534.5734.7334.5734.7332.320.07%845
Oct 7, 202534.7134.7134.7134.7132.30-0.64%3