KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
26.80
+0.38 (1.44%)
Mar 6, 2026, 10:56 AM EST - Market open
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.36 | 26.57 | 26.28 | 26.42 | 26.42 | -2.00% | 39,536 |
| Mar 4, 2026 | 26.79 | 26.99 | 26.75 | 26.96 | 26.96 | 0.86% | 36,116 |
| Mar 3, 2026 | 26.71 | 26.84 | 26.21 | 26.73 | 26.73 | -2.52% | 130,389 |
| Mar 2, 2026 | 27.26 | 27.54 | 27.07 | 27.42 | 27.42 | -1.47% | 75,495 |
| Feb 27, 2026 | 27.98 | 28.00 | 27.74 | 27.83 | 27.83 | -0.75% | 62,442 |
| Feb 26, 2026 | 28.13 | 28.17 | 27.82 | 28.04 | 28.04 | -3.91% | 87,998 |
| Feb 25, 2026 | 29.00 | 29.30 | 29.00 | 29.18 | 28.60 | -0.14% | 50,774 |
| Feb 24, 2026 | 28.88 | 29.30 | 28.88 | 29.22 | 28.64 | -0.17% | 33,921 |
| Feb 23, 2026 | 29.39 | 29.56 | 29.14 | 29.27 | 28.68 | -0.81% | 60,477 |
| Feb 20, 2026 | 29.00 | 29.51 | 28.89 | 29.51 | 28.92 | 0.20% | 40,900 |
| Feb 19, 2026 | 29.36 | 29.62 | 29.36 | 29.45 | 28.86 | -0.65% | 14,124 |
| Feb 18, 2026 | 29.60 | 29.86 | 29.60 | 29.64 | 29.05 | 0.67% | 23,384 |
| Feb 17, 2026 | 29.51 | 29.65 | 29.29 | 29.45 | 28.86 | -0.24% | 23,737 |
| Feb 13, 2026 | 29.40 | 29.64 | 29.27 | 29.52 | 28.93 | 0.30% | 27,464 |
| Feb 12, 2026 | 30.08 | 30.08 | 29.29 | 29.43 | 28.84 | -3.10% | 45,600 |
| Feb 11, 2026 | 30.61 | 30.61 | 30.23 | 30.37 | 29.76 | -0.46% | 20,693 |
| Feb 10, 2026 | 30.37 | 30.70 | 30.36 | 30.51 | 29.90 | -0.16% | 84,548 |
| Feb 9, 2026 | 30.31 | 30.65 | 30.31 | 30.56 | 29.95 | 0.49% | 18,770 |
| Feb 6, 2026 | 29.87 | 30.53 | 29.87 | 30.41 | 29.80 | 2.49% | 30,422 |
| Feb 5, 2026 | 29.91 | 30.10 | 29.66 | 29.67 | 29.08 | -0.10% | 160,614 |
| Feb 4, 2026 | 30.33 | 30.33 | 29.52 | 29.70 | 29.11 | -2.21% | 99,418 |
| Feb 3, 2026 | 30.69 | 30.69 | 30.25 | 30.37 | 29.76 | -1.59% | 35,552 |
| Feb 2, 2026 | 30.69 | 31.05 | 30.69 | 30.86 | 30.24 | 0.03% | 52,804 |
| Jan 30, 2026 | 31.00 | 31.17 | 30.80 | 30.85 | 30.23 | -1.09% | 64,066 |
| Jan 29, 2026 | 31.41 | 31.41 | 31.00 | 31.19 | 30.57 | -1.83% | 34,930 |
| Jan 28, 2026 | 31.86 | 31.86 | 31.73 | 31.77 | 30.51 | 0.32% | 41,504 |
| Jan 27, 2026 | 31.76 | 31.76 | 31.65 | 31.67 | 30.42 | 0.22% | 55,485 |
| Jan 26, 2026 | 31.54 | 31.70 | 31.53 | 31.60 | 30.35 | 0.22% | 47,796 |
| Jan 23, 2026 | 31.42 | 31.65 | 31.42 | 31.53 | 30.28 | 0.10% | 38,970 |
| Jan 22, 2026 | 31.61 | 31.62 | 31.50 | 31.50 | 30.25 | 0.77% | 57,787 |
| Jan 21, 2026 | 31.46 | 31.49 | 31.16 | 31.26 | 30.02 | 0.61% | 47,226 |
| Jan 20, 2026 | 31.19 | 31.24 | 30.91 | 31.07 | 29.84 | -0.61% | 32,309 |
| Jan 16, 2026 | 31.45 | 31.45 | 31.15 | 31.26 | 30.02 | -0.60% | 62,906 |
| Jan 15, 2026 | 31.64 | 31.64 | 31.40 | 31.45 | 30.20 | -0.57% | 22,211 |
| Jan 14, 2026 | 31.51 | 31.64 | 31.51 | 31.63 | 30.38 | 0.13% | 19,621 |
| Jan 13, 2026 | 31.42 | 31.68 | 31.42 | 31.59 | 30.34 | -0.44% | 61,102 |
| Jan 12, 2026 | 31.42 | 31.73 | 31.42 | 31.73 | 30.47 | 1.70% | 13,591 |
| Jan 9, 2026 | 31.31 | 31.31 | 31.06 | 31.20 | 29.96 | -0.06% | 25,502 |
| Jan 8, 2026 | 30.86 | 31.22 | 30.86 | 31.22 | 29.98 | 0.70% | 25,587 |
| Jan 7, 2026 | 31.23 | 31.23 | 31.00 | 31.00 | 29.78 | -0.89% | 19,268 |
| Jan 6, 2026 | 31.55 | 31.55 | 31.28 | 31.28 | 30.04 | -0.06% | 27,443 |
| Jan 5, 2026 | 30.88 | 31.34 | 30.88 | 31.30 | 30.06 | 1.26% | 72,120 |
| Jan 2, 2026 | 30.54 | 30.98 | 30.54 | 30.91 | 29.69 | 3.03% | 52,388 |
| Dec 31, 2025 | 30.38 | 30.38 | 29.94 | 30.00 | 28.81 | -1.70% | 50,765 |
| Dec 30, 2025 | 30.02 | 30.52 | 29.93 | 30.52 | 29.31 | -1.39% | 152,462 |
| Dec 29, 2025 | 30.81 | 30.95 | 30.75 | 30.95 | 29.13 | -0.71% | 37,861 |
| Dec 26, 2025 | 30.92 | 31.18 | 30.92 | 31.17 | 29.34 | 0.78% | 24,924 |
| Dec 24, 2025 | 31.01 | 31.03 | 30.91 | 30.93 | 29.11 | 0.19% | 123,618 |
| Dec 23, 2025 | 30.86 | 31.00 | 30.70 | 30.87 | 29.05 | -0.74% | 33,254 |
| Dec 22, 2025 | 30.85 | 31.10 | 30.85 | 31.10 | 29.27 | 0.94% | 16,681 |
| Dec 19, 2025 | 30.59 | 30.93 | 30.59 | 30.81 | 29.00 | 1.25% | 15,365 |
| Dec 18, 2025 | 30.70 | 30.76 | 30.43 | 30.43 | 28.64 | 0.70% | 20,842 |
| Dec 17, 2025 | 30.48 | 30.70 | 30.20 | 30.22 | 28.44 | -0.57% | 119,745 |
| Dec 16, 2025 | 30.50 | 30.50 | 30.17 | 30.39 | 28.60 | -0.56% | 44,933 |
| Dec 15, 2025 | 30.81 | 30.89 | 30.56 | 30.56 | 28.76 | -1.67% | 29,898 |
| Dec 12, 2025 | 31.11 | 31.30 | 30.82 | 31.08 | 29.25 | 0.06% | 16,190 |
| Dec 11, 2025 | 31.00 | 31.08 | 30.67 | 31.06 | 29.23 | -0.38% | 20,424 |
| Dec 10, 2025 | 31.20 | 31.27 | 30.95 | 31.18 | 29.35 | 0.58% | 41,341 |
| Dec 9, 2025 | 30.85 | 31.00 | 30.74 | 31.00 | 29.18 | -0.42% | 24,678 |
| Dec 8, 2025 | 30.99 | 31.15 | 30.99 | 31.13 | 29.30 | 0.23% | 27,101 |
| Dec 5, 2025 | 30.86 | 31.20 | 30.86 | 31.06 | 29.23 | 0.88% | 31,935 |
| Dec 4, 2025 | 30.75 | 30.88 | 30.75 | 30.79 | 28.98 | 0.03% | 38,382 |
| Dec 3, 2025 | 30.50 | 30.88 | 30.50 | 30.78 | 28.97 | -1.06% | 50,223 |
| Dec 2, 2025 | 31.20 | 31.20 | 30.90 | 31.11 | 29.28 | -0.51% | 30,676 |
| Dec 1, 2025 | 31.00 | 31.35 | 31.00 | 31.27 | 29.43 | 1.13% | 43,868 |
| Nov 28, 2025 | 31.00 | 31.09 | 30.88 | 30.92 | 29.10 | -0.10% | 39,484 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.85 | 30.95 | 29.13 | -2.43% | 67,995 |
| Nov 25, 2025 | 31.80 | 31.81 | 31.54 | 31.72 | 29.26 | 0.51% | 27,273 |
| Nov 24, 2025 | 31.04 | 31.56 | 31.04 | 31.56 | 29.11 | 2.77% | 69,972 |
| Nov 21, 2025 | 30.60 | 30.96 | 30.34 | 30.71 | 28.33 | 0.42% | 18,476 |
| Nov 20, 2025 | 31.71 | 31.71 | 30.53 | 30.58 | 28.21 | -2.45% | 54,782 |
| Nov 19, 2025 | 31.67 | 31.67 | 31.21 | 31.35 | 28.92 | -1.14% | 42,429 |
| Nov 18, 2025 | 31.45 | 31.81 | 31.31 | 31.71 | 29.25 | -0.12% | 46,055 |
| Nov 17, 2025 | 31.69 | 31.99 | 31.57 | 31.75 | 29.28 | -0.21% | 41,004 |
| Nov 14, 2025 | 31.82 | 32.32 | 31.75 | 31.82 | 29.35 | -1.28% | 35,351 |
| Nov 13, 2025 | 32.57 | 32.57 | 32.05 | 32.23 | 29.73 | -0.12% | 37,795 |
| Nov 12, 2025 | 32.27 | 32.36 | 32.15 | 32.27 | 29.76 | -0.25% | 45,987 |
| Nov 11, 2025 | 32.39 | 32.49 | 32.31 | 32.35 | 29.84 | -0.09% | 25,914 |
| Nov 10, 2025 | 32.22 | 32.46 | 32.22 | 32.38 | 29.87 | 1.13% | 17,004 |
| Nov 7, 2025 | 32.03 | 32.04 | 31.71 | 32.02 | 29.53 | -0.85% | 69,314 |
| Nov 6, 2025 | 32.34 | 32.50 | 32.16 | 32.29 | 29.79 | 0.60% | 45,115 |
| Nov 5, 2025 | 32.18 | 32.24 | 32.00 | 32.10 | 29.61 | 0.31% | 16,952 |
| Nov 4, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 29.52 | -1.27% | 50,597 |
| Nov 3, 2025 | 32.47 | 32.50 | 32.17 | 32.41 | 29.89 | 0.19% | 92,279 |
| Oct 31, 2025 | 32.46 | 32.50 | 32.10 | 32.35 | 29.84 | -0.40% | 72,695 |
| Oct 30, 2025 | 32.13 | 32.59 | 32.13 | 32.48 | 29.96 | -2.79% | 28,212 |
| Oct 29, 2025 | 33.50 | 33.56 | 33.31 | 33.41 | 30.20 | 0.07% | 61,621 |
| Oct 28, 2025 | 33.42 | 33.43 | 33.20 | 33.39 | 30.18 | -0.12% | 84,173 |
| Oct 27, 2025 | 33.26 | 33.49 | 33.26 | 33.43 | 30.22 | 1.09% | 66,272 |
| Oct 24, 2025 | 33.06 | 33.13 | 33.00 | 33.07 | 29.89 | 0.63% | 41,750 |
| Oct 23, 2025 | 32.68 | 32.94 | 32.56 | 32.86 | 29.70 | 1.51% | 19,119 |
| Oct 22, 2025 | 32.65 | 32.66 | 32.18 | 32.37 | 29.26 | -0.74% | 37,846 |
| Oct 21, 2025 | 32.82 | 32.82 | 32.51 | 32.61 | 29.48 | -0.55% | 41,561 |
| Oct 20, 2025 | 32.49 | 32.79 | 32.23 | 32.79 | 29.64 | 1.71% | 123,666 |
| Oct 17, 2025 | 31.62 | 32.31 | 31.62 | 32.24 | 29.14 | 0.59% | 17,071 |
| Oct 16, 2025 | 32.25 | 32.27 | 31.99 | 32.05 | 28.97 | -0.65% | 165,343 |
| Oct 15, 2025 | 32.17 | 32.50 | 32.17 | 32.26 | 29.16 | 0.94% | 14,395 |
| Oct 14, 2025 | 31.86 | 32.24 | 31.68 | 31.96 | 28.89 | -1.10% | 24,509 |
| Oct 13, 2025 | 32.18 | 32.37 | 32.16 | 32.31 | 29.21 | 3.24% | 37,193 |
| Oct 10, 2025 | 32.80 | 32.88 | 31.03 | 31.30 | 28.29 | -4.63% | 108,916 |