KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.18
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
25.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
KWIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.21 | 25.10 | 25.18 | 25.18 | 0.12% | 5,822 |
| Dec 4, 2025 | 25.15 | 25.20 | 25.11 | 25.15 | 25.15 | 0.08% | 7,184 |
| Dec 3, 2025 | 25.11 | 25.16 | 25.05 | 25.13 | 25.13 | -0.16% | 20,130 |
| Dec 2, 2025 | 25.19 | 25.19 | 25.07 | 25.17 | 25.17 | - | 21,149 |
| Dec 1, 2025 | 25.19 | 25.19 | 25.07 | 25.17 | 25.17 | 0.18% | 26,845 |
| Nov 28, 2025 | 25.18 | 25.19 | 25.08 | 25.13 | 25.12 | -0.18% | 11,826 |
| Nov 26, 2025 | 25.17 | 25.17 | 25.05 | 25.17 | 25.17 | -0.75% | 12,840 |
| Nov 25, 2025 | 25.17 | 25.36 | 25.03 | 25.36 | 25.36 | 0.08% | 20,116 |
| Nov 24, 2025 | 25.17 | 25.34 | 25.03 | 25.34 | 25.34 | - | 630,324 |
| Nov 21, 2025 | 25.12 | 25.34 | 25.07 | 25.34 | 25.34 | 0.88% | 621,673 |
| Nov 20, 2025 | 25.15 | 25.15 | 25.05 | 25.12 | 25.12 | -0.83% | 4,227 |
| Nov 19, 2025 | 25.11 | 25.33 | 25.11 | 25.33 | 25.33 | 1.09% | 1,375 |
| Nov 18, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.06% | 12,129 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 25.04 | -0.04% | 4,274 |
| Nov 14, 2025 | 25.12 | 25.21 | 25.05 | 25.05 | 25.05 | -0.09% | 6,829 |
| Nov 13, 2025 | 25.09 | 25.11 | 25.08 | 25.08 | 25.08 | 0.14% | 6,347 |
| Nov 12, 2025 | 25.05 | 25.10 | 24.87 | 25.04 | 25.04 | -0.03% | 9,809 |
| Nov 11, 2025 | 25.05 | 25.10 | 25.05 | 25.05 | 25.05 | 0.15% | 11,621 |
| Nov 10, 2025 | 25.07 | 25.08 | 25.01 | 25.01 | 25.01 | -0.08% | 7,791 |
| Nov 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.05% | 49 |
| Nov 6, 2025 | 25.23 | 25.23 | 25.04 | 25.04 | 25.04 | 0.12% | 16,674 |