Skip to main content
KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
22.95
+0.36 (1.59%)
At close: Jun 26, 2026, 4:00 PM EDT
22.89
-0.06 (-0.26%)
After-hours: Jun 26, 2026, 8:00 PM EDT

KLIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5122.9522.1122.9522.951.59%85,414
Jun 25, 202622.8722.8722.4922.5922.59-2.12%124,838
Jun 24, 202623.1623.3922.9523.0823.08-0.73%316,428
Jun 23, 202623.4123.4223.2023.2523.25-1.86%38,421
Jun 22, 202623.7923.8723.5623.6923.69-0.80%21,924
Jun 18, 202623.9023.9423.7723.8823.88-1.00%24,215
Jun 17, 202624.3424.3723.9524.1224.12-0.58%24,044
Jun 16, 202624.5724.5724.2524.2624.26-1.90%29,881
Jun 15, 202624.7524.8424.7324.7324.730.16%14,388
Jun 12, 202624.5424.7524.5324.6924.690.82%16,056
Jun 11, 202624.2524.6624.2324.4924.49-0.16%16,887
Jun 10, 202624.3024.7524.3024.5324.530.82%9,781
Jun 9, 202624.5824.5824.1524.3324.330.16%61,299
Jun 8, 202624.4724.6324.2924.2924.29-0.67%25,613
Jun 5, 202624.8124.8224.4224.4524.45-2.22%43,941
Jun 4, 202625.0825.1524.9425.0125.010.18%15,080
Jun 3, 202625.1125.1224.9424.9724.97-2.14%25,533
Jun 2, 202625.5925.5925.4025.5125.512.16%22,255
Jun 1, 202624.7025.1424.6924.9724.970.97%58,423
May 29, 202624.3524.8424.3524.7324.730.94%51,211
May 28, 202624.3824.6224.2224.5024.50-1.50%105,152
May 27, 202625.2425.4325.2425.3824.87-0.47%69,632
May 26, 202625.2525.5725.2525.5024.991.31%46,955
May 22, 202625.1125.3524.8725.1724.67-2.15%92,053
May 21, 202625.7125.7425.3825.7225.21-1.48%32,159
May 20, 202626.0226.1125.8426.1125.59-21,826
May 19, 202626.1126.1926.0326.1125.590.64%33,066
May 18, 202626.0026.0325.8425.9525.43-0.21%41,353
May 15, 202626.0226.1726.0026.0025.48-1.81%47,752
May 14, 202626.5026.6026.4126.4825.95-0.97%14,744
May 13, 202626.5526.8226.5526.7426.211.44%31,322
May 12, 202626.3426.4426.1626.3625.83-0.30%24,433
May 11, 202626.4026.5426.4026.4425.910.12%48,742
May 8, 202626.4726.5026.4026.4125.880.19%45,686
May 7, 202626.3926.4726.3526.3625.83-0.30%24,113
May 6, 202626.2326.4826.2326.4425.911.40%33,454
May 5, 202626.0126.1326.0126.0725.550.28%11,475
May 4, 202626.0126.1526.0026.0025.48-0.38%36,041
May 1, 202626.0026.1526.0026.1025.58-0.05%20,118
Apr 30, 202625.7226.1725.7126.1125.591.52%59,828
Apr 29, 202625.8925.8925.6025.7225.21-0.08%32,311
Apr 28, 202626.2126.3426.1626.2725.23-0.37%22,188
Apr 27, 202626.2626.4126.2626.3625.32-1.00%38,512
Apr 24, 202626.5426.6326.2826.6325.581.35%33,861
Apr 23, 202626.4626.4826.1426.2825.24-0.88%24,798
Apr 22, 202626.5426.6226.5126.5125.46-0.38%36,572
Apr 21, 202626.6526.7026.5326.6125.56-0.48%31,353
Apr 20, 202626.6326.7826.6326.7425.68-0.20%17,515
Apr 17, 202626.6626.8126.6626.7925.730.36%22,602
Apr 16, 202626.6626.7426.6026.6925.640.50%32,695
Apr 15, 202626.3226.5726.3226.5625.510.87%28,421
Apr 14, 202626.0426.4326.0426.3325.291.00%27,644
Apr 13, 202625.8926.1425.8726.0725.04-0.17%28,203
Apr 10, 202626.2026.2026.0626.1225.08-0.06%27,997
Apr 9, 202626.0126.1525.8526.1325.10-0.57%39,867
Apr 8, 202626.1126.3826.1126.2825.243.18%71,607
Apr 7, 202625.4225.5325.3025.4724.46-0.39%113,219
Apr 6, 202625.4025.6925.3525.5724.560.16%79,201
Apr 2, 202625.4025.6725.2025.5324.52-0.27%29,538
Apr 1, 202625.6225.8825.5825.6024.59-0.39%29,462
Mar 31, 202625.1625.7525.0925.7024.682.10%52,589
Mar 30, 202625.2625.3825.1025.1724.17-0.33%27,885
Mar 27, 202626.0026.0425.7725.7724.25-0.50%17,505
Mar 26, 202626.2426.2825.9025.9024.38-2.48%25,132
Mar 25, 202626.7326.7326.5426.5625.002.19%14,377
Mar 24, 202626.0726.1025.9525.9924.46-0.38%23,618
Mar 23, 202626.1226.3926.0826.0924.560.81%39,554
Mar 20, 202626.2626.3125.8825.8824.36-2.34%44,713
Mar 19, 202626.4926.6526.2026.5024.94-0.90%67,823
Mar 18, 202627.3427.3826.7426.7425.17-2.19%30,684
Mar 17, 202627.4627.5427.3327.3425.73-0.18%38,029
Mar 16, 202627.2327.5627.2327.3925.781.11%21,341
Mar 13, 202627.0927.3527.0527.0925.500.56%15,038
Mar 12, 202627.1527.2326.9026.9425.36-1.21%37,597
Mar 11, 202627.3627.3827.1027.2725.67-1.11%18,366
Mar 10, 202627.2627.8527.2627.5825.951.76%34,057
Mar 9, 202626.6527.2326.5827.1025.511.35%42,858
Mar 6, 202626.4326.9026.4326.7425.171.21%65,618
Mar 5, 202626.3626.5726.2826.4224.87-2.00%39,719
Mar 4, 202626.7926.9926.7526.9625.370.86%36,116
Mar 3, 202626.7126.8426.2126.7325.16-2.52%130,675
Mar 2, 202627.2627.5427.0727.4225.81-1.47%75,526
Feb 27, 202627.9828.0027.7427.8326.19-0.75%62,442
Feb 26, 202628.1328.1727.8228.0426.39-1.95%87,998
Feb 25, 202629.0029.3029.0029.1826.91-0.14%50,774
Feb 24, 202628.8829.3028.8829.2226.95-0.17%33,921
Feb 23, 202629.3929.5629.1429.2727.00-0.81%60,477
Feb 20, 202629.0029.5128.8929.5127.220.20%40,900
Feb 19, 202629.3629.6229.3629.4527.16-0.65%14,124
Feb 18, 202629.6029.8629.6029.6427.340.67%23,384
Feb 17, 202629.5129.6529.2929.4527.16-0.24%23,737
Feb 13, 202629.4029.6429.2729.5227.220.29%27,464
Feb 12, 202630.0830.0829.2929.4327.15-3.10%45,600
Feb 11, 202630.6130.6130.2330.3728.01-0.46%20,693
Feb 10, 202630.3730.7030.3630.5128.14-0.16%84,548
Feb 9, 202630.3130.6530.3130.5628.190.49%18,770
Feb 6, 202629.8730.5329.8730.4128.052.49%30,422
Feb 5, 202629.9130.1029.6629.6727.37-0.10%160,614
Feb 4, 202630.3330.3329.5229.7027.39-2.21%99,418
Feb 3, 202630.6930.6930.2530.3728.01-1.59%35,552