KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
29.71
+0.31 (1.05%)
At close: Mar 6, 2026, 4:00 PM EST
29.59
-0.12 (-0.40%)
After-hours: Mar 6, 2026, 8:00 PM EST
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.59 | 29.95 | 29.49 | 29.71 | 29.71 | 1.05% | 32,216,327 |
| Mar 5, 2026 | 29.35 | 29.55 | 29.15 | 29.40 | 29.40 | -1.97% | 26,950,794 |
| Mar 4, 2026 | 30.00 | 30.10 | 29.76 | 29.99 | 29.99 | 0.60% | 23,543,213 |
| Mar 3, 2026 | 29.63 | 29.94 | 29.11 | 29.81 | 29.81 | -2.74% | 33,298,630 |
| Mar 2, 2026 | 30.16 | 30.78 | 30.06 | 30.65 | 30.65 | -1.32% | 21,543,679 |
| Feb 27, 2026 | 31.20 | 31.32 | 31.01 | 31.06 | 31.06 | -1.27% | 21,971,217 |
| Feb 26, 2026 | 31.41 | 31.54 | 31.17 | 31.46 | 31.46 | -2.42% | 25,573,955 |
| Feb 25, 2026 | 32.23 | 32.27 | 31.93 | 32.24 | 32.24 | -0.03% | 17,089,187 |
| Feb 24, 2026 | 31.85 | 32.37 | 31.74 | 32.25 | 32.25 | -0.09% | 20,718,023 |
| Feb 23, 2026 | 32.82 | 32.87 | 32.15 | 32.28 | 32.28 | -1.28% | 25,857,528 |
| Feb 20, 2026 | 31.91 | 32.90 | 31.89 | 32.70 | 32.70 | -0.15% | 23,687,903 |
| Feb 19, 2026 | 32.84 | 32.85 | 32.55 | 32.75 | 32.75 | -0.43% | 18,141,169 |
| Feb 18, 2026 | 33.04 | 33.12 | 32.84 | 32.89 | 32.89 | 0.52% | 14,466,138 |
| Feb 17, 2026 | 32.73 | 32.96 | 32.51 | 32.72 | 32.72 | -0.21% | 18,385,405 |
| Feb 13, 2026 | 32.44 | 32.97 | 32.43 | 32.79 | 32.79 | - | 27,614,096 |
| Feb 12, 2026 | 33.62 | 33.65 | 32.49 | 32.79 | 32.79 | -3.84% | 31,373,307 |
| Feb 11, 2026 | 34.22 | 34.29 | 33.74 | 34.10 | 34.10 | -0.61% | 20,654,175 |
| Feb 10, 2026 | 34.21 | 34.54 | 33.97 | 34.31 | 34.31 | -0.09% | 14,813,580 |
| Feb 9, 2026 | 34.19 | 34.51 | 34.04 | 34.34 | 34.34 | 0.09% | 26,044,714 |
| Feb 6, 2026 | 33.78 | 34.33 | 33.68 | 34.31 | 34.31 | 2.82% | 20,041,520 |
| Feb 5, 2026 | 33.78 | 33.91 | 33.34 | 33.37 | 33.37 | -0.15% | 38,696,743 |
| Feb 4, 2026 | 34.01 | 34.02 | 33.15 | 33.42 | 33.42 | -2.91% | 33,232,218 |
| Feb 3, 2026 | 34.57 | 34.71 | 34.05 | 34.42 | 34.42 | -1.85% | 31,190,766 |
| Feb 2, 2026 | 34.97 | 35.30 | 34.94 | 35.07 | 35.07 | -0.88% | 24,888,546 |
| Jan 30, 2026 | 35.88 | 36.07 | 35.15 | 35.38 | 35.38 | -2.51% | 28,800,821 |
| Jan 29, 2026 | 36.45 | 36.66 | 35.59 | 36.29 | 36.29 | 0.55% | 34,249,626 |
| Jan 28, 2026 | 36.42 | 36.46 | 35.97 | 36.09 | 36.09 | 0.53% | 26,519,744 |
| Jan 27, 2026 | 36.04 | 36.05 | 35.72 | 35.90 | 35.90 | 0.22% | 22,935,899 |
| Jan 26, 2026 | 35.64 | 35.93 | 35.57 | 35.82 | 35.82 | -0.22% | 13,656,499 |
| Jan 23, 2026 | 35.78 | 35.95 | 35.68 | 35.90 | 35.90 | 0.03% | 16,843,975 |
| Jan 22, 2026 | 35.92 | 36.19 | 35.80 | 35.89 | 35.89 | 0.87% | 27,462,766 |
| Jan 21, 2026 | 35.73 | 35.82 | 35.25 | 35.58 | 35.58 | 1.74% | 34,608,481 |
| Jan 20, 2026 | 35.12 | 35.52 | 34.89 | 34.97 | 34.97 | -2.07% | 32,609,169 |
| Jan 16, 2026 | 36.05 | 36.06 | 35.47 | 35.71 | 35.71 | -1.84% | 37,429,512 |
| Jan 15, 2026 | 36.46 | 36.67 | 36.06 | 36.38 | 36.38 | -1.20% | 28,339,908 |
| Jan 14, 2026 | 36.85 | 37.00 | 36.61 | 36.82 | 36.82 | -0.27% | 31,133,549 |
| Jan 13, 2026 | 37.09 | 37.28 | 36.74 | 36.92 | 36.92 | -1.96% | 33,505,274 |
| Jan 12, 2026 | 36.77 | 37.73 | 36.74 | 37.66 | 37.66 | 5.11% | 43,045,700 |
| Jan 9, 2026 | 35.95 | 35.97 | 35.52 | 35.83 | 35.83 | -0.25% | 16,983,734 |
| Jan 8, 2026 | 35.33 | 35.97 | 35.29 | 35.92 | 35.92 | 1.13% | 17,218,678 |
| Jan 7, 2026 | 35.94 | 35.94 | 35.50 | 35.52 | 35.52 | -2.26% | 18,805,223 |
| Jan 6, 2026 | 36.66 | 36.77 | 36.32 | 36.34 | 36.34 | -0.30% | 20,964,473 |
| Jan 5, 2026 | 35.63 | 36.53 | 35.48 | 36.45 | 36.45 | 2.30% | 40,680,837 |
| Jan 2, 2026 | 35.30 | 35.73 | 35.24 | 35.63 | 35.63 | 4.64% | 33,439,336 |
| Dec 31, 2025 | 34.27 | 34.27 | 34.02 | 34.05 | 34.05 | -0.99% | 7,446,696 |
| Dec 30, 2025 | 34.71 | 34.72 | 34.39 | 34.39 | 34.39 | -0.23% | 9,850,677 |
| Dec 29, 2025 | 34.21 | 34.48 | 34.16 | 34.47 | 34.47 | -1.03% | 11,751,174 |
| Dec 26, 2025 | 34.67 | 34.90 | 34.57 | 34.83 | 34.83 | 0.93% | 6,780,735 |
| Dec 24, 2025 | 34.55 | 34.67 | 34.49 | 34.51 | 34.51 | -0.20% | 6,634,174 |
| Dec 23, 2025 | 34.47 | 34.62 | 34.24 | 34.58 | 34.58 | -0.52% | 12,038,072 |
| Dec 22, 2025 | 34.61 | 34.87 | 34.55 | 34.76 | 34.76 | -4.77% | 21,362,838 |
| Dec 19, 2025 | 36.62 | 36.76 | 36.47 | 36.50 | 34.40 | 0.86% | 16,756,942 |
| Dec 18, 2025 | 36.31 | 36.48 | 36.18 | 36.19 | 34.11 | 0.95% | 14,660,279 |
| Dec 17, 2025 | 36.46 | 36.51 | 35.81 | 35.85 | 33.79 | -0.83% | 17,130,458 |
| Dec 16, 2025 | 35.99 | 36.16 | 35.83 | 36.15 | 34.07 | -0.30% | 19,779,215 |
| Dec 15, 2025 | 36.79 | 36.82 | 36.25 | 36.26 | 34.18 | -1.71% | 19,274,784 |
| Dec 12, 2025 | 37.30 | 37.44 | 36.70 | 36.89 | 34.77 | -0.32% | 19,255,048 |
| Dec 11, 2025 | 36.91 | 37.06 | 36.59 | 37.01 | 34.88 | -0.48% | 14,438,231 |
| Dec 10, 2025 | 37.11 | 37.40 | 36.97 | 37.19 | 35.05 | 0.35% | 13,857,643 |
| Dec 9, 2025 | 36.86 | 37.09 | 36.72 | 37.06 | 34.93 | -1.28% | 20,999,388 |
| Dec 8, 2025 | 37.55 | 37.64 | 37.38 | 37.54 | 35.38 | -0.13% | 12,397,683 |
| Dec 5, 2025 | 37.58 | 37.71 | 37.43 | 37.59 | 35.43 | 1.27% | 14,318,898 |
| Dec 4, 2025 | 37.30 | 37.32 | 37.00 | 37.12 | 34.99 | -0.05% | 15,091,520 |
| Dec 3, 2025 | 37.07 | 37.28 | 37.01 | 37.14 | 35.01 | -1.22% | 15,293,356 |
| Dec 2, 2025 | 37.64 | 37.64 | 37.32 | 37.60 | 35.44 | -1.03% | 13,878,803 |
| Dec 1, 2025 | 37.73 | 38.22 | 37.72 | 37.99 | 35.81 | 1.12% | 16,649,421 |
| Nov 28, 2025 | 37.50 | 37.68 | 37.36 | 37.57 | 35.41 | 0.19% | 10,107,498 |
| Nov 26, 2025 | 37.63 | 37.94 | 37.09 | 37.50 | 35.35 | -0.64% | 18,759,023 |
| Nov 25, 2025 | 37.84 | 37.97 | 37.52 | 37.74 | 35.57 | 0.59% | 17,384,551 |
| Nov 24, 2025 | 37.27 | 37.56 | 37.18 | 37.52 | 35.37 | 2.91% | 18,335,156 |
| Nov 21, 2025 | 36.01 | 36.81 | 35.91 | 36.46 | 34.37 | 0.63% | 21,126,791 |
| Nov 20, 2025 | 37.52 | 37.69 | 36.21 | 36.23 | 34.15 | -2.87% | 31,814,561 |
| Nov 19, 2025 | 37.57 | 37.57 | 37.09 | 37.30 | 35.16 | -1.43% | 17,582,365 |
| Nov 18, 2025 | 37.38 | 37.99 | 37.12 | 37.84 | 35.67 | -0.24% | 18,274,819 |
| Nov 17, 2025 | 38.11 | 38.45 | 37.88 | 37.93 | 35.75 | -0.81% | 18,230,355 |
| Nov 14, 2025 | 38.43 | 39.07 | 37.95 | 38.24 | 36.04 | -1.47% | 33,193,993 |
| Nov 13, 2025 | 39.65 | 39.66 | 38.60 | 38.81 | 36.58 | -1.30% | 20,596,458 |
| Nov 12, 2025 | 39.69 | 39.70 | 39.03 | 39.32 | 37.06 | -0.68% | 14,170,670 |
| Nov 11, 2025 | 39.85 | 39.91 | 39.50 | 39.59 | 37.32 | -0.60% | 12,104,115 |
| Nov 10, 2025 | 39.69 | 39.87 | 39.37 | 39.83 | 37.54 | 2.21% | 19,609,201 |
| Nov 7, 2025 | 38.74 | 39.01 | 38.38 | 38.97 | 36.73 | -1.34% | 18,912,209 |
| Nov 6, 2025 | 39.89 | 40.10 | 39.27 | 39.50 | 37.23 | 0.38% | 18,450,310 |
| Nov 5, 2025 | 39.25 | 39.53 | 38.96 | 39.35 | 37.09 | 0.77% | 14,150,673 |
| Nov 4, 2025 | 39.16 | 39.49 | 38.95 | 39.05 | 36.81 | -2.25% | 22,781,230 |
| Nov 3, 2025 | 40.03 | 40.04 | 39.63 | 39.95 | 37.66 | - | 13,695,882 |
| Oct 31, 2025 | 39.90 | 40.27 | 39.66 | 39.95 | 37.66 | -0.67% | 16,684,535 |
| Oct 30, 2025 | 40.15 | 40.51 | 40.01 | 40.22 | 37.91 | -2.28% | 27,250,451 |
| Oct 29, 2025 | 41.45 | 41.50 | 40.84 | 41.16 | 38.80 | 0.24% | 24,621,494 |
| Oct 28, 2025 | 41.00 | 41.17 | 40.73 | 41.06 | 38.70 | -0.70% | 19,055,011 |
| Oct 27, 2025 | 41.49 | 41.60 | 41.31 | 41.35 | 38.98 | 1.92% | 20,936,641 |
| Oct 24, 2025 | 40.65 | 40.75 | 40.49 | 40.57 | 38.24 | 0.74% | 16,800,223 |
| Oct 23, 2025 | 39.91 | 40.51 | 39.72 | 40.27 | 37.96 | 2.05% | 27,319,489 |
| Oct 22, 2025 | 39.57 | 39.99 | 39.09 | 39.46 | 37.19 | -1.23% | 18,952,886 |
| Oct 21, 2025 | 40.08 | 40.10 | 39.72 | 39.95 | 37.66 | -1.02% | 21,010,480 |
| Oct 20, 2025 | 39.61 | 40.47 | 39.39 | 40.36 | 38.04 | 2.20% | 28,178,177 |
| Oct 17, 2025 | 38.85 | 39.70 | 38.77 | 39.49 | 37.22 | -0.10% | 37,744,045 |
| Oct 16, 2025 | 39.72 | 39.83 | 39.36 | 39.53 | 37.26 | -0.33% | 17,803,115 |
| Oct 15, 2025 | 39.82 | 40.04 | 39.35 | 39.66 | 37.38 | 1.30% | 19,928,350 |
| Oct 14, 2025 | 38.83 | 39.66 | 38.68 | 39.15 | 36.90 | -1.78% | 29,797,316 |
| Oct 13, 2025 | 40.27 | 40.33 | 39.75 | 39.86 | 37.57 | 3.75% | 40,875,847 |