Skip to main content
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
26.27
-0.09 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2126.3426.1626.2726.27-0.37%22,172
Apr 27, 202626.2626.4126.2626.3626.36-1.00%38,511
Apr 24, 202626.5426.6326.2826.6326.631.35%33,860
Apr 23, 202626.4626.4826.1426.2826.28-0.88%24,569
Apr 22, 202626.5426.6226.5126.5126.51-0.38%36,570
Apr 21, 202626.6526.7026.5326.6126.61-0.48%31,353
Apr 20, 202626.6326.7826.6326.7426.74-0.19%17,512
Apr 17, 202626.6626.8126.6626.7926.790.36%22,586
Apr 16, 202626.6626.7426.6026.6926.690.50%32,656
Apr 15, 202626.3226.5726.3226.5626.560.87%28,416
Apr 14, 202626.0426.4326.0426.3326.331.00%27,644
Apr 13, 202625.8926.1425.8726.0726.07-0.17%28,121
Apr 10, 202626.2026.2026.0626.1226.12-0.06%27,997
Apr 9, 202626.0126.1525.8526.1326.13-0.57%39,859
Apr 8, 202626.1126.3826.1126.2826.283.18%71,607
Apr 7, 202625.4225.5325.3025.4725.47-0.39%113,219
Apr 6, 202625.4025.6925.3525.5725.570.16%79,201
Apr 2, 202625.4025.6725.2025.5325.53-0.27%29,538
Apr 1, 202625.6225.8825.5825.6025.60-0.39%29,462
Mar 31, 202625.1625.7525.0925.7025.702.11%52,589
Mar 30, 202625.2625.3825.1025.1725.17-2.33%27,885
Mar 27, 202626.0026.0425.7725.7725.25-0.50%17,505
Mar 26, 202626.2426.2825.9025.9025.38-2.48%25,132
Mar 25, 202626.7326.7326.5426.5626.032.19%14,377
Mar 24, 202626.0726.1025.9525.9925.47-0.38%23,618
Mar 23, 202626.1226.3926.0826.0925.570.81%39,554
Mar 20, 202626.2626.3125.8825.8825.36-2.34%44,713
Mar 19, 202626.4926.6526.2026.5025.97-0.90%67,823
Mar 18, 202627.3427.3826.7426.7426.21-2.19%30,684
Mar 17, 202627.4627.5427.3327.3426.79-0.18%38,029
Mar 16, 202627.2327.5627.2327.3926.841.11%21,341
Mar 13, 202627.0927.3527.0527.0926.550.56%15,038
Mar 12, 202627.1527.2326.9026.9426.40-1.21%37,597
Mar 11, 202627.3627.3827.1027.2726.72-1.11%18,366
Mar 10, 202627.2627.8527.2627.5827.031.76%34,057
Mar 9, 202626.6527.2326.5827.1026.561.35%42,858
Mar 6, 202626.4326.9026.4326.7426.211.21%65,618
Mar 5, 202626.3626.5726.2826.4225.89-2.00%39,719
Mar 4, 202626.7926.9926.7526.9626.420.86%36,116
Mar 3, 202626.7126.8426.2126.7326.20-2.52%130,675
Mar 2, 202627.2627.5427.0727.4226.87-1.47%75,526
Feb 27, 202627.9828.0027.7427.8327.27-0.75%62,442
Feb 26, 202628.1328.1727.8228.0427.48-3.91%87,998
Feb 25, 202629.0029.3029.0029.1828.02-0.14%50,774
Feb 24, 202628.8829.3028.8829.2228.06-0.17%33,921
Feb 23, 202629.3929.5629.1429.2728.11-0.81%60,477
Feb 20, 202629.0029.5128.8929.5128.340.20%40,900
Feb 19, 202629.3629.6229.3629.4528.28-0.65%14,124
Feb 18, 202629.6029.8629.6029.6428.470.67%23,384
Feb 17, 202629.5129.6529.2929.4528.28-0.24%23,737
Feb 13, 202629.4029.6429.2729.5228.350.30%27,464
Feb 12, 202630.0830.0829.2929.4328.26-3.10%45,600
Feb 11, 202630.6130.6130.2330.3729.17-0.46%20,693
Feb 10, 202630.3730.7030.3630.5129.30-0.16%84,548
Feb 9, 202630.3130.6530.3130.5629.350.49%18,770
Feb 6, 202629.8730.5329.8730.4129.212.49%30,422
Feb 5, 202629.9130.1029.6629.6728.50-0.10%160,614
Feb 4, 202630.3330.3329.5229.7028.52-2.21%99,418
Feb 3, 202630.6930.6930.2530.3729.17-1.59%35,552
Feb 2, 202630.6931.0530.6930.8629.640.03%52,804
Jan 30, 202631.0031.1730.8030.8529.63-1.09%64,066
Jan 29, 202631.4131.4131.0031.1929.96-1.83%34,930
Jan 28, 202631.8631.8631.7331.7729.900.32%41,504
Jan 27, 202631.7631.7631.6531.6729.810.22%55,485
Jan 26, 202631.5431.7031.5331.6029.740.22%47,796
Jan 23, 202631.4231.6531.4231.5329.680.10%38,970
Jan 22, 202631.6131.6231.5031.5029.650.77%57,787
Jan 21, 202631.4631.4931.1631.2629.420.61%47,226
Jan 20, 202631.1931.2430.9131.0729.24-0.61%32,309
Jan 16, 202631.4531.4531.1531.2629.42-0.60%62,906
Jan 15, 202631.6431.6431.4031.4529.60-0.57%22,211
Jan 14, 202631.5131.6431.5131.6329.770.13%19,621
Jan 13, 202631.4231.6831.4231.5929.73-0.44%61,102
Jan 12, 202631.4231.7331.4231.7329.861.70%13,591
Jan 9, 202631.3131.3131.0631.2029.37-0.06%25,502
Jan 8, 202630.8631.2230.8631.2229.380.70%25,587
Jan 7, 202631.2331.2331.0031.0029.18-0.89%19,268
Jan 6, 202631.5531.5531.2831.2829.44-0.06%27,443
Jan 5, 202630.8831.3430.8831.3029.461.26%72,120
Jan 2, 202630.5430.9830.5430.9129.093.03%52,388
Dec 31, 202530.3830.3829.9430.0028.24-1.70%50,765
Dec 30, 202530.0230.5229.9330.5228.73-1.39%152,462
Dec 29, 202530.8130.9530.7530.9528.55-0.71%37,861
Dec 26, 202530.9231.1830.9231.1728.750.78%24,924
Dec 24, 202531.0131.0330.9130.9328.530.19%123,618
Dec 23, 202530.8631.0030.7030.8728.47-0.74%33,254
Dec 22, 202530.8531.1030.8531.1028.690.94%16,681
Dec 19, 202530.5930.9330.5930.8128.421.25%15,365
Dec 18, 202530.7030.7630.4330.4328.070.70%20,842
Dec 17, 202530.4830.7030.2030.2227.87-0.57%119,745
Dec 16, 202530.5030.5030.1730.3928.03-0.56%44,933
Dec 15, 202530.8130.8930.5630.5628.19-1.67%29,898
Dec 12, 202531.1131.3030.8231.0828.670.06%16,190
Dec 11, 202531.0031.0830.6731.0628.65-0.38%20,424
Dec 10, 202531.2031.2730.9531.1828.760.58%41,341
Dec 9, 202530.8531.0030.7431.0028.59-0.42%24,678
Dec 8, 202530.9931.1530.9931.1328.710.23%27,101
Dec 5, 202530.8631.2030.8631.0628.650.88%31,935
Dec 4, 202530.7530.8830.7530.7928.400.03%38,382
Dec 3, 202530.5030.8830.5030.7828.39-1.06%50,223