KraneShares KWEB Covered Call Strategy ETF (KLIP)

NYSEARCA: KLIP · Real-Time Price · USD

31.06

+0.27 (0.88%)

At close: Dec 5, 2025, 4:00 PM EST

31.07

+0.01 (0.03%)

After-hours: Dec 5, 2025, 8:00 PM EST

KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.86	31.20	30.86	31.06	31.06	0.88%	31,923
Dec 4, 2025	30.75	30.88	30.75	30.79	30.79	0.03%	38,380
Dec 3, 2025	30.50	30.88	30.50	30.78	30.78	-1.06%	49,873
Dec 2, 2025	31.20	31.20	30.90	31.11	31.11	-0.51%	30,669
Dec 1, 2025	31.00	31.35	31.00	31.27	31.27	1.13%	43,866
Nov 28, 2025	31.00	31.09	30.88	30.92	30.92	-0.10%	39,422
Nov 26, 2025	31.20	31.20	30.85	30.95	30.95	-2.43%	67,995
Nov 25, 2025	31.80	31.81	31.54	31.72	31.09	0.51%	27,273
Nov 24, 2025	31.04	31.56	31.04	31.56	30.93	2.77%	69,972
Nov 21, 2025	30.60	30.96	30.34	30.71	30.10	0.42%	18,476
Nov 20, 2025	31.71	31.71	30.53	30.58	29.97	-2.45%	54,782
Nov 19, 2025	31.67	31.67	31.21	31.35	30.72	-1.14%	42,429
Nov 18, 2025	31.45	31.81	31.31	31.71	31.08	-0.12%	46,055
Nov 17, 2025	31.69	31.99	31.57	31.75	31.11	-0.21%	41,004
Nov 14, 2025	31.82	32.32	31.75	31.82	31.18	-1.28%	35,351
Nov 13, 2025	32.57	32.57	32.05	32.23	31.59	-0.12%	37,795
Nov 12, 2025	32.27	32.36	32.15	32.27	31.62	-0.25%	45,987
Nov 11, 2025	32.39	32.49	32.31	32.35	31.70	-0.09%	25,914
Nov 10, 2025	32.22	32.46	32.22	32.38	31.73	1.13%	17,004
Nov 7, 2025	32.03	32.04	31.71	32.02	31.38	-0.85%	69,314
Nov 6, 2025	32.34	32.50	32.16	32.29	31.65	0.60%	45,115
Nov 5, 2025	32.18	32.24	32.00	32.10	31.46	0.31%	16,952
Nov 4, 2025	32.20	32.20	32.00	32.00	31.36	-1.27%	50,597
Nov 3, 2025	32.47	32.50	32.17	32.41	31.76	0.19%	92,279
Oct 31, 2025	32.46	32.50	32.10	32.35	31.70	-0.40%	72,695
Oct 30, 2025	32.13	32.59	32.13	32.48	31.83	-2.79%	28,212
Oct 29, 2025	33.50	33.56	33.31	33.41	32.09	0.07%	61,621
Oct 28, 2025	33.42	33.43	33.20	33.39	32.07	-0.12%	84,173
Oct 27, 2025	33.26	33.49	33.26	33.43	32.11	1.09%	66,272
Oct 24, 2025	33.06	33.13	33.00	33.07	31.76	0.63%	41,750
Oct 23, 2025	32.68	32.94	32.56	32.86	31.56	1.51%	19,119
Oct 22, 2025	32.65	32.66	32.18	32.37	31.09	-0.74%	37,846
Oct 21, 2025	32.82	32.82	32.51	32.61	31.32	-0.55%	41,561
Oct 20, 2025	32.49	32.79	32.23	32.79	31.49	1.71%	123,666
Oct 17, 2025	31.62	32.31	31.62	32.24	30.96	0.59%	17,071
Oct 16, 2025	32.25	32.27	31.99	32.05	30.78	-0.65%	165,343
Oct 15, 2025	32.17	32.50	32.17	32.26	30.98	0.94%	14,395
Oct 14, 2025	31.86	32.24	31.68	31.96	30.69	-1.10%	24,509
Oct 13, 2025	32.18	32.37	32.16	32.31	31.03	3.24%	37,193
Oct 10, 2025	32.80	32.88	31.03	31.30	30.06	-4.63%	108,916
Oct 9, 2025	33.16	33.16	32.82	32.82	31.52	-0.73%	22,077
Oct 8, 2025	32.97	33.11	32.96	33.06	31.75	-0.03%	23,313
Oct 7, 2025	33.15	33.20	32.96	33.07	31.76	-0.21%	31,368
Oct 6, 2025	32.98	33.15	32.98	33.14	31.83	0.26%	18,357
Oct 3, 2025	33.30	33.30	33.03	33.06	31.75	-0.04%	24,978
Oct 2, 2025	33.10	33.10	33.00	33.07	31.76	0.21%	22,008
Oct 1, 2025	33.05	33.05	32.90	33.00	31.69	0.30%	22,852
Sep 30, 2025	32.90	33.03	32.90	32.90	31.60	-	45,738
Sep 29, 2025	32.77	32.98	32.77	32.90	31.60	-1.56%	35,024
Sep 26, 2025	33.47	33.47	33.31	33.42	31.45	-0.18%	35,517
Sep 25, 2025	33.46	33.48	33.32	33.48	31.51	0.21%	9,913
Sep 24, 2025	33.27	33.49	33.27	33.41	31.44	0.48%	17,888
Sep 23, 2025	33.45	33.45	33.20	33.25	31.29	-0.45%	23,995
Sep 22, 2025	33.50	33.50	33.39	33.40	31.44	-0.03%	41,798
Sep 19, 2025	33.45	33.50	33.31	33.41	31.44	0.09%	73,028
Sep 18, 2025	33.39	33.43	33.31	33.38	31.42	-0.07%	23,059
Sep 17, 2025	33.40	33.44	33.33	33.40	31.44	0.33%	45,488
Sep 16, 2025	33.28	33.32	33.17	33.29	31.33	0.21%	19,896
Sep 15, 2025	33.36	33.36	33.15	33.22	31.27	0.24%	36,454
Sep 12, 2025	33.10	33.15	33.09	33.14	31.19	0.09%	24,064
Sep 11, 2025	33.04	33.13	33.00	33.11	31.16	0.36%	28,437
Sep 10, 2025	32.90	33.03	32.90	32.99	31.05	-0.06%	30,388
Sep 9, 2025	32.89	33.05	32.89	33.01	31.07	0.36%	28,213
Sep 8, 2025	32.73	32.89	32.73	32.89	30.96	0.53%	95,302
Sep 5, 2025	32.77	32.77	32.63	32.72	30.79	0.60%	19,058
Sep 4, 2025	32.57	32.59	32.47	32.52	30.61	-0.20%	25,566
Sep 3, 2025	32.59	32.64	32.46	32.59	30.67	0.02%	21,526
Sep 2, 2025	32.43	32.58	32.30	32.58	30.66	0.09%	29,594
Aug 29, 2025	32.31	32.59	32.31	32.55	30.64	0.57%	101,472
Aug 28, 2025	32.40	32.40	32.23	32.37	30.46	-1.95%	30,350
Aug 27, 2025	33.15	33.15	32.89	33.01	30.45	-0.51%	23,941
Aug 26, 2025	33.18	33.24	33.15	33.18	30.60	0.03%	22,742
Aug 25, 2025	33.12	33.22	33.10	33.17	30.59	0.21%	20,140
Aug 22, 2025	32.88	33.13	32.88	33.10	30.53	0.42%	23,945
Aug 21, 2025	32.85	32.98	32.82	32.96	30.40	0.27%	12,397
Aug 20, 2025	32.89	32.89	32.72	32.87	30.32	0.23%	21,903
Aug 19, 2025	32.75	32.94	32.75	32.80	30.25	0.05%	38,113
Aug 18, 2025	32.75	32.91	32.75	32.78	30.23	0.08%	30,278
Aug 15, 2025	32.73	32.76	32.66	32.75	30.21	0.50%	37,699
Aug 14, 2025	32.73	32.73	32.49	32.59	30.06	-0.46%	17,203
Aug 13, 2025	32.57	32.75	32.57	32.74	30.20	0.83%	16,114
Aug 12, 2025	32.25	32.50	32.24	32.47	29.95	0.81%	17,527
Aug 11, 2025	32.13	32.26	32.12	32.21	29.71	-0.27%	65,247
Aug 8, 2025	32.32	32.34	32.19	32.29	29.79	0.01%	56,663
Aug 7, 2025	32.32	32.32	32.14	32.29	29.78	0.20%	21,352
Aug 6, 2025	32.20	32.24	32.08	32.23	29.72	0.46%	15,083
Aug 5, 2025	32.15	32.15	32.07	32.08	29.59	0.29%	8,232
Aug 4, 2025	31.80	32.08	31.80	31.99	29.50	1.09%	15,013
Aug 1, 2025	31.85	31.85	31.45	31.64	29.18	-0.84%	22,215
Jul 31, 2025	31.84	32.02	31.77	31.91	29.43	0.19%	25,342
Jul 30, 2025	31.88	31.95	31.81	31.85	29.38	-2.33%	18,169
Jul 29, 2025	32.60	32.70	32.54	32.61	29.48	0.02%	14,766
Jul 28, 2025	32.66	32.76	32.57	32.60	29.47	-0.23%	22,595
Jul 25, 2025	32.87	32.87	32.54	32.68	29.54	-0.09%	23,855
Jul 24, 2025	32.70	32.72	32.62	32.71	29.57	-0.05%	11,954
Jul 23, 2025	32.75	32.77	32.63	32.73	29.58	0.40%	15,586
Jul 22, 2025	32.41	32.64	32.41	32.60	29.46	0.18%	13,668
Jul 21, 2025	32.43	32.58	32.42	32.54	29.41	-0.07%	16,674
Jul 18, 2025	32.49	32.59	32.49	32.56	29.43	0.38%	20,325
Jul 17, 2025	32.36	32.49	32.32	32.44	29.32	0.51%	19,976