KraneShares 100% KWEB Defined Outcome January 2027 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
30.44
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
KPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.14% | 5 |
| Dec 4, 2025 | 30.31 | 30.40 | 30.31 | 30.40 | 30.40 | -0.07% | 102 |
| Dec 3, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.33% | - |
| Dec 2, 2025 | 30.61 | 30.61 | 30.52 | 30.52 | 30.52 | -0.20% | 105 |
| Dec 1, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.21% | - |
| Nov 28, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.05% | - |
| Nov 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.07% | - |
| Nov 25, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.14% | 3 |
| Nov 24, 2025 | 30.55 | 30.57 | 30.55 | 30.56 | 30.56 | 0.77% | 9,052 |
| Nov 21, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.10% | 20 |
| Nov 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.72% | 10 |
| Nov 19, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.26% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.08% | 16 |
| Nov 17, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.20% | - |
| Nov 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.35% | 70 |
| Nov 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.33% | 1 |
| Nov 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.13% | 29 |
| Nov 11, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.07% | - |
| Nov 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.56% | - |
| Nov 7, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.13% | 2 |
| Nov 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.12% | 1 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.17% | - |
| Nov 4, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.44% | - |
| Nov 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.23% | 2 |
| Oct 31, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.29% | 10 |
| Oct 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.77% | 35 |
| Oct 29, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.18% | - |
| Oct 28, 2025 | 31.21 | 31.21 | 31.15 | 31.15 | 31.15 | -0.33% | 1,795 |
| Oct 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.59% | - |
| Oct 24, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.45% | - |
| Oct 23, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.34% | 12 |
| Oct 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.28% | 33 |
| Oct 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.90 | -0.24% | 4 |
| Oct 20, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.20% | - |
| Oct 17, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.15% | - |
| Oct 16, 2025 | 30.76 | 30.87 | 30.76 | 30.87 | 30.87 | 0.04% | 112 |
| Oct 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.22% | 25 |
| Oct 14, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.37% | 8 |
| Oct 13, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.64% | 10 |
| Oct 10, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.27% | 1 |
| Oct 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.38% | 72 |
| Oct 8, 2025 | 31.09 | 31.22 | 31.09 | 31.22 | 31.22 | 0.11% | 400 |
| Oct 7, 2025 | 31.24 | 31.24 | 31.19 | 31.19 | 31.19 | -0.25% | 821 |
| Oct 6, 2025 | 31.35 | 31.35 | 31.27 | 31.27 | 31.27 | 0.03% | 101 |
| Oct 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.05% | 1 |
| Oct 2, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.27 | 0.26% | 8 |
| Oct 1, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.24% | 11 |
| Sep 30, 2025 | 31.01 | 31.12 | 31.00 | 31.12 | 31.12 | 0.06% | 339 |
| Sep 29, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.28% | 5 |
| Sep 26, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.31% | 95 |
| Sep 25, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.06% | - |
| Sep 24, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.35% | - |
| Sep 23, 2025 | 30.97 | 31.02 | 30.66 | 31.02 | 31.02 | -0.33% | 6,723 |
| Sep 22, 2025 | 31.04 | 31.20 | 31.04 | 31.12 | 31.12 | 0.26% | 536 |
| Sep 19, 2025 | 31.17 | 31.17 | 31.04 | 31.04 | 31.04 | 0.03% | 3,857 |
| Sep 18, 2025 | 31.03 | 31.14 | 31.00 | 31.03 | 31.03 | 0.10% | 1,722 |
| Sep 17, 2025 | 30.96 | 31.00 | 30.96 | 31.00 | 31.00 | 0.48% | 153 |
| Sep 16, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.85 | 0.34% | - |
| Sep 15, 2025 | 30.80 | 30.80 | 30.75 | 30.75 | 30.75 | 0.29% | 220 |
| Sep 12, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.36% | 50 |
| Sep 11, 2025 | 30.36 | 30.55 | 30.26 | 30.55 | 30.55 | 1.18% | 701 |
| Sep 10, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.85% | 49 |
| Sep 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.69% | - |
| Sep 8, 2025 | 29.78 | 29.79 | 29.73 | 29.73 | 29.73 | 0.31% | 772 |
| Sep 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.43% | 2 |
| Sep 4, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.05% | 4 |
| Sep 3, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.08% | 10 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.05% | 3 |
| Aug 29, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.30% | - |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.10% | 1 |
| Aug 27, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.49% | - |
| Aug 26, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.23% | - |
| Aug 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.27% | 300 |
| Aug 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.56% | 14 |
| Aug 21, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.14% | 72 |
| Aug 20, 2025 | 29.39 | 29.39 | 29.32 | 29.32 | 29.32 | 0.09% | 150 |
| Aug 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.13% | 25 |
| Aug 18, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.22% | 33 |
| Aug 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.26% | 8 |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% | 33 |
| Aug 13, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.72% | 2 |
| Aug 12, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.53% | 12 |
| Aug 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.19% | - |
| Aug 8, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.02% | 38 |
| Aug 7, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.02% | 380 |
| Aug 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.62% | - |
| Aug 5, 2025 | 28.85 | 28.94 | 28.83 | 28.83 | 28.83 | -0.14% | 453 |
| Aug 4, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.46% | - |
| Aug 1, 2025 | 28.62 | 28.74 | 28.62 | 28.74 | 28.74 | -0.06% | 150 |
| Jul 31, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.27% | 20 |
| Jul 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% | - |
| Jul 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.42% | - |
| Jul 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.04% | 12 |
| Jul 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.12% | - |
| Jul 24, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.68% | 23 |
| Jul 23, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.05% | - |
| Jul 22, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.86 | -0.12% | - |
| Jul 21, 2025 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 0.39% | 693 |
| Jul 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.16% | - |
| Jul 17, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.06% | 2 |