Skip to main content
KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.35
-0.06 (-0.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

KWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3325.3925.3325.3525.35-0.24%4,489
Mar 5, 202625.3325.4425.3125.4125.41-0.08%7,653
Mar 4, 202625.3225.4325.3025.4325.430.24%10,061
Mar 3, 202625.4225.4425.3325.3725.37-17,818
Mar 2, 202625.3225.4925.3125.3725.370.11%25,143
Feb 27, 202625.3025.4325.3025.3425.340.24%9,033
Feb 26, 202625.3125.4225.2825.2825.28-0.04%8,845
Feb 25, 202625.4025.4225.2425.2925.29-0.39%184,887
Feb 24, 202625.3225.4125.3225.3925.390.15%12,445
Feb 23, 202625.2925.4125.2925.3525.350.28%5,927
Feb 20, 202625.3525.4125.2825.2825.28-0.14%5,948
Feb 19, 202625.2825.4025.2825.3225.32-0.33%4,820
Feb 18, 202625.2825.4025.2825.4025.40-15,392
Feb 17, 202625.4025.4025.2825.4025.400.08%12,172
Feb 13, 202625.3125.3825.2725.3825.380.24%5,658
Feb 12, 202625.3325.3825.2825.3225.32-0.24%4,785
Feb 11, 202625.2825.3825.2825.3825.38-5,262
Feb 10, 202625.2725.3825.2625.3825.38-9,480
Feb 9, 202625.3825.3825.2525.3825.380.04%13,314
Feb 6, 202625.2625.4225.2625.3725.37-15,139
Feb 5, 202625.3825.4025.3025.3725.37-8,571
Feb 4, 202625.3725.4925.2625.3725.370.08%76,326
Feb 3, 202625.3725.3725.2625.3525.350.32%20,913
Feb 2, 202625.3625.3725.2125.2725.27-7,767
Jan 30, 202625.3625.4225.2425.2725.270.04%38,236
Jan 29, 202625.3325.3525.2425.2625.26-0.30%14,840
Jan 28, 202625.3525.4225.2225.3425.34-0.06%38,131
Jan 27, 202625.2925.4225.2225.3525.350.04%19,691
Jan 26, 202625.3425.3525.1425.3425.340.08%22,674
Jan 23, 202625.2625.3325.2325.3225.320.04%9,455
Jan 22, 202625.3925.3925.2225.3125.31-0.12%19,184
Jan 21, 202625.2025.3425.2025.3425.340.48%28,906
Jan 20, 202625.3125.3125.2025.2225.22-0.39%11,969
Jan 16, 202625.2125.3225.2125.3225.32-0.08%10,576
Jan 15, 202625.3525.4125.2525.3425.340.08%15,915
Jan 14, 202625.2425.3225.2125.3225.32-210,065
Jan 13, 202625.3525.3525.2225.3225.32-0.16%14,877
Jan 12, 202625.3125.3725.1525.3625.360.20%30,011
Jan 9, 202625.2225.3625.2025.3125.31-12,313
Jan 8, 202625.3025.3125.2025.3125.310.16%7,731
Jan 7, 202625.3125.3125.2025.2725.270.04%8,804
Jan 6, 202625.2625.3125.1925.2625.260.14%12,120
Jan 5, 202625.2925.2925.1825.2225.220.04%16,993
Jan 2, 202625.3625.3625.2025.2125.21-0.08%11,367
Dec 31, 202525.1925.2925.1925.2325.23-0.19%13,024
Dec 30, 202525.2725.4625.2425.2825.280.24%21,638
Dec 29, 202525.2825.2825.1625.2225.22-0.20%8,490
Dec 26, 202525.1625.2725.1525.2725.270.09%25,165
Dec 24, 202525.1525.2725.0425.2525.25-0.01%12,495
Dec 23, 202525.2625.2725.1525.2525.25-0.24%13,201
Dec 22, 202525.2625.3125.1725.3125.310.32%7,533
Dec 19, 202525.2525.2825.2125.2325.230.18%17,611
Dec 18, 202525.2425.2525.1425.1925.18-0.10%21,554
Dec 17, 202525.2225.2925.2025.2125.210.15%12,584
Dec 16, 202525.1725.2325.1725.1725.17-0.19%10,534
Dec 15, 202525.2325.3025.1125.2225.220.19%40,031
Dec 12, 202525.1725.2325.1225.1725.170.04%4,654
Dec 11, 202525.2225.2225.1025.1625.16-0.27%6,207
Dec 10, 202525.1625.2325.1225.2325.230.29%4,350
Dec 9, 202525.2425.2425.1025.1625.16-14,267
Dec 8, 202525.1025.2125.1025.1625.16-0.10%7,740
Dec 5, 202525.2025.2125.1025.1825.180.12%5,822
Dec 4, 202525.1525.2025.1125.1525.150.08%7,184
Dec 3, 202525.1125.1625.0525.1325.13-0.16%20,131
Dec 2, 202525.1925.1925.0725.1725.17-21,149
Dec 1, 202525.1925.1925.0725.1725.170.18%26,845
Nov 28, 202525.1825.1925.0825.1325.12-0.18%11,826
Nov 26, 202525.1725.1725.0525.1725.17-0.75%12,841
Nov 25, 202525.1725.3625.0325.3625.360.08%20,116
Nov 24, 202525.1725.3425.0325.3425.34-630,324
Nov 21, 202525.1225.3425.0725.3425.340.88%621,673
Nov 20, 202525.1525.1525.0525.1225.12-0.83%4,227
Nov 19, 202525.1125.3325.1125.3325.331.09%1,375
Nov 18, 202525.1425.1425.0625.0625.060.06%12,129
Nov 17, 202525.1025.1025.0425.0425.04-0.04%4,274
Nov 14, 202525.1225.2125.0525.0525.05-0.09%6,829
Nov 13, 202525.0925.1125.0825.0825.080.14%6,347
Nov 12, 202525.0525.1024.8725.0425.04-0.03%9,809
Nov 11, 202525.0525.1025.0525.0525.050.15%11,621
Nov 10, 202525.0725.0825.0125.0125.01-0.08%7,791
Nov 7, 202525.0325.0325.0325.0325.03-0.05%49
Nov 6, 202525.2325.2325.0425.0425.040.12%16,674