KraneShares 100% KWEB Defined Outcome January 2027 ETF (KPRO)
NYSEARCA: KPRO · Real-Time Price · USD
27.68
-0.03 (-0.11%)
Mar 4, 2026, 4:00 PM EST - Market closed
KPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.11% | - |
| Mar 3, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.70% | - |
| Mar 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.38% | - |
| Feb 27, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.20% | 15 |
| Feb 26, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.06 | -0.48% | 5 |
| Feb 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.14% | 95 |
| Feb 24, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.24% | 67 |
| Feb 23, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.19% | 67 |
| Feb 20, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.22 | -0.06% | 4 |
| Feb 19, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.20% | - |
| Feb 18, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.12% | - |
| Feb 17, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | - |
| Feb 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.11% | 10 |
| Feb 12, 2026 | 28.13 | 28.13 | 28.12 | 28.12 | 28.12 | -1.17% | 118 |
| Feb 11, 2026 | 28.34 | 28.45 | 28.33 | 28.45 | 28.45 | -0.25% | 700 |
| Feb 10, 2026 | 28.45 | 28.52 | 28.44 | 28.52 | 28.52 | 0.04% | 1,014 |
| Feb 9, 2026 | 28.47 | 28.51 | 28.45 | 28.51 | 28.51 | 0.04% | 1,501 |
| Feb 6, 2026 | 28.36 | 28.50 | 28.35 | 28.50 | 28.50 | 0.75% | 702 |
| Feb 5, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - | 1 |
| Feb 4, 2026 | 28.20 | 28.29 | 28.19 | 28.29 | 28.29 | -0.69% | 1,919 |
| Feb 3, 2026 | 28.36 | 28.49 | 28.36 | 28.49 | 28.49 | -0.34% | 301 |
| Feb 2, 2026 | 28.60 | 28.60 | 28.58 | 28.58 | 28.58 | -0.21% | 174 |
| Jan 30, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.44% | - |
| Jan 29, 2026 | 28.57 | 28.77 | 28.57 | 28.77 | 28.77 | 0.09% | 601 |
| Jan 28, 2026 | 28.62 | 28.75 | 28.62 | 28.75 | 28.75 | 0.24% | 665 |
| Jan 27, 2026 | 28.59 | 28.69 | 28.59 | 28.68 | 28.67 | 0.10% | 451 |
| Jan 26, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.14% | 20 |
| Jan 23, 2026 | 28.69 | 28.69 | 28.61 | 28.61 | 28.61 | 0.06% | 101 |
| Jan 22, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.32% | - |
| Jan 21, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.41% | 9 |
| Jan 20, 2026 | 28.55 | 28.56 | 28.39 | 28.39 | 28.38 | -0.53% | 2,234 |
| Jan 16, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.53 | -0.48% | 5 |
| Jan 15, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.23% | - |
| Jan 14, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.02% | 7 |
| Jan 13, 2026 | 28.68 | 28.75 | 28.68 | 28.75 | 28.75 | -0.46% | 273 |
| Jan 12, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.00% | 2 |
| Jan 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.05% | 5 |
| Jan 8, 2026 | 28.55 | 28.61 | 28.54 | 28.61 | 28.61 | 0.03% | 802 |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.47% | - |
| Jan 6, 2026 | 28.76 | 28.76 | 28.74 | 28.74 | 28.73 | -0.10% | 334 |
| Jan 5, 2026 | 28.74 | 28.77 | 28.74 | 28.77 | 28.76 | 0.45% | 128 |
| Jan 2, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.63 | 1.08% | 14 |
| Dec 31, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.21% | 470 |
| Dec 30, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -8.27% | 1 |
| Dec 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.20 | -0.10% | 2 |
| Dec 26, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.23 | 0.20% | 2 |
| Dec 24, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.17 | 0.10% | 50 |
| Dec 23, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.14 | -0.10% | 1 |
| Dec 22, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.16 | 0.54% | 75 |
| Dec 19, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.00 | 0.16% | - |
| Dec 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 29.95 | 0.34% | - |
| Dec 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.85 | -0.18% | - |
| Dec 16, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 29.91 | -0.10% | 2 |
| Dec 15, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 29.94 | -0.39% | - |
| Dec 12, 2025 | 30.70 | 30.80 | 30.68 | 30.80 | 30.05 | -0.03% | 600 |
| Dec 11, 2025 | 30.93 | 30.95 | 30.81 | 30.81 | 30.06 | -0.23% | 405 |
| Dec 10, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.13 | -0.06% | - |
| Dec 9, 2025 | 30.71 | 30.90 | 30.67 | 30.90 | 30.15 | 1.61% | 1,677 |
| Dec 8, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 29.67 | -0.11% | 100 |
| Dec 5, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 29.70 | 0.14% | 5 |
| Dec 4, 2025 | 30.31 | 30.40 | 30.31 | 30.40 | 29.66 | -0.07% | 102 |
| Dec 3, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.68 | -0.33% | - |
| Dec 2, 2025 | 30.61 | 30.61 | 30.52 | 30.52 | 29.78 | -0.20% | 105 |
| Dec 1, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 29.84 | 0.21% | - |
| Nov 28, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 29.77 | 0.05% | - |
| Nov 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.76 | -0.07% | - |
| Nov 25, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 29.78 | -0.14% | 3 |
| Nov 24, 2025 | 30.55 | 30.57 | 30.55 | 30.56 | 29.82 | 0.77% | 9,052 |
| Nov 21, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 29.59 | 0.10% | 20 |
| Nov 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.56 | -0.72% | 10 |
| Nov 19, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 29.78 | -0.26% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.86 | 0.08% | 16 |
| Nov 17, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 29.84 | -0.20% | - |
| Nov 14, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 29.90 | -0.35% | 70 |
| Nov 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.00 | -0.33% | 1 |
| Nov 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.10 | -0.13% | 29 |
| Nov 11, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.14 | -0.07% | - |
| Nov 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.16 | 0.56% | - |
| Nov 7, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 29.99 | -0.13% | 2 |
| Nov 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.03 | 0.12% | 1 |
| Nov 5, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.00 | 0.17% | - |
| Nov 4, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 29.95 | -0.44% | - |
| Nov 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.08 | 0.23% | 2 |
| Oct 31, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.01 | -0.29% | 10 |
| Oct 30, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.10 | -0.77% | 35 |
| Oct 29, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.34 | -0.18% | - |
| Oct 28, 2025 | 31.21 | 31.21 | 31.15 | 31.15 | 30.39 | -0.33% | 1,795 |
| Oct 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.49 | 0.59% | - |
| Oct 24, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.31 | 0.45% | - |
| Oct 23, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.17 | 0.34% | 12 |
| Oct 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.07 | -0.28% | 33 |
| Oct 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.15 | -0.24% | 4 |
| Oct 20, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.23 | 0.20% | - |
| Oct 17, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.17 | 0.15% | - |
| Oct 16, 2025 | 30.76 | 30.87 | 30.76 | 30.87 | 30.12 | 0.04% | 112 |
| Oct 15, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.11 | 0.22% | 25 |
| Oct 14, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.05 | -0.37% | 8 |
| Oct 13, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.16 | 0.64% | 10 |
| Oct 10, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 29.96 | -1.27% | 1 |
| Oct 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.35 | -0.38% | 72 |