KraneShares CSI China Internet ETF (KWEB)
NYSEARCA: KWEB · Real-Time Price · USD
28.11
-0.25 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
28.19
+0.08 (0.28%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.04 | 28.17 | 27.98 | 28.11 | 28.11 | -0.88% | 16,431,482 |
| Apr 27, 2026 | 28.37 | 28.57 | 28.30 | 28.36 | 28.36 | -1.63% | 18,219,690 |
| Apr 24, 2026 | 28.54 | 28.85 | 28.42 | 28.83 | 28.83 | 1.41% | 20,395,743 |
| Apr 23, 2026 | 28.87 | 28.90 | 28.13 | 28.43 | 28.43 | -2.74% | 40,860,290 |
| Apr 22, 2026 | 29.35 | 29.47 | 29.16 | 29.23 | 29.23 | -0.61% | 23,105,789 |
| Apr 21, 2026 | 30.07 | 30.10 | 29.33 | 29.41 | 29.41 | -2.91% | 27,174,476 |
| Apr 20, 2026 | 30.08 | 30.35 | 30.02 | 30.29 | 30.29 | -0.53% | 14,100,490 |
| Apr 17, 2026 | 30.47 | 30.73 | 30.33 | 30.45 | 30.45 | 1.16% | 45,431,669 |
| Apr 16, 2026 | 30.12 | 30.42 | 29.91 | 30.10 | 30.10 | 1.55% | 35,417,146 |
| Apr 15, 2026 | 29.27 | 29.69 | 29.20 | 29.64 | 29.64 | 0.92% | 21,329,181 |
| Apr 14, 2026 | 28.75 | 29.42 | 28.75 | 29.37 | 29.37 | 2.26% | 32,641,216 |
| Apr 13, 2026 | 28.35 | 28.74 | 28.22 | 28.72 | 28.72 | 0.07% | 14,939,636 |
| Apr 10, 2026 | 28.91 | 29.03 | 28.69 | 28.70 | 28.70 | -0.31% | 15,813,969 |
| Apr 9, 2026 | 28.79 | 28.88 | 28.43 | 28.79 | 28.79 | -1.07% | 18,882,254 |
| Apr 8, 2026 | 29.34 | 29.51 | 29.04 | 29.10 | 29.10 | 3.71% | 29,167,192 |
| Apr 7, 2026 | 28.06 | 28.14 | 27.68 | 28.06 | 28.06 | -0.28% | 19,074,576 |
| Apr 6, 2026 | 28.04 | 28.39 | 28.00 | 28.14 | 28.14 | 0.18% | 8,436,525 |
| Apr 2, 2026 | 27.74 | 28.26 | 27.67 | 28.09 | 28.09 | -0.74% | 14,990,572 |
| Apr 1, 2026 | 28.47 | 28.63 | 28.19 | 28.30 | 28.30 | -0.46% | 21,280,236 |
| Mar 31, 2026 | 27.75 | 28.56 | 27.62 | 28.43 | 28.43 | 2.34% | 35,439,573 |
| Mar 30, 2026 | 27.97 | 28.08 | 27.67 | 27.78 | 27.78 | -0.47% | 16,660,451 |
| Mar 27, 2026 | 28.15 | 28.25 | 27.86 | 27.91 | 27.91 | -1.03% | 15,689,101 |
| Mar 26, 2026 | 28.34 | 28.66 | 28.14 | 28.20 | 28.20 | -3.23% | 23,910,965 |
| Mar 25, 2026 | 29.07 | 29.35 | 28.95 | 29.14 | 29.14 | 3.04% | 24,670,280 |
| Mar 24, 2026 | 28.23 | 28.44 | 28.13 | 28.28 | 28.28 | -0.56% | 20,931,854 |
| Mar 23, 2026 | 28.52 | 28.84 | 28.31 | 28.44 | 28.44 | 0.74% | 31,444,999 |
| Mar 20, 2026 | 28.70 | 28.79 | 28.15 | 28.23 | 28.23 | -2.96% | 32,493,644 |
| Mar 19, 2026 | 28.81 | 29.29 | 28.54 | 29.09 | 29.09 | -1.22% | 34,412,566 |
| Mar 18, 2026 | 30.23 | 30.32 | 29.43 | 29.45 | 29.45 | -3.19% | 25,118,214 |
| Mar 17, 2026 | 30.78 | 30.82 | 30.38 | 30.42 | 30.42 | -0.72% | 13,780,097 |
| Mar 16, 2026 | 30.76 | 31.03 | 30.60 | 30.64 | 30.64 | 1.59% | 21,165,322 |
| Mar 13, 2026 | 30.40 | 30.58 | 30.11 | 30.16 | 30.16 | 0.33% | 17,537,125 |
| Mar 12, 2026 | 30.23 | 30.44 | 29.99 | 30.06 | 30.06 | -1.41% | 19,872,641 |
| Mar 11, 2026 | 30.74 | 30.75 | 30.26 | 30.49 | 30.49 | -1.61% | 18,074,493 |
| Mar 10, 2026 | 30.82 | 31.48 | 30.65 | 30.99 | 30.99 | 1.47% | 44,807,545 |
| Mar 9, 2026 | 29.76 | 30.58 | 29.54 | 30.54 | 30.54 | 2.79% | 44,545,144 |
| 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 |