Skip to main content
KraneShares Wahed Alternative Income Index ETF (KWIN)
NYSEARCA: KWIN · Real-Time Price · USD
25.54
+0.04 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
25.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

KWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5025.5525.4525.55-0.20%10,721
Apr 27, 202625.5425.5525.4525.5025.50-0.08%11,826
Apr 24, 202625.5425.5625.5025.5225.520.04%9,300
Apr 23, 202625.5325.5925.4725.5125.510.16%6,979
Apr 22, 202625.5025.5525.4725.4725.47-0.04%5,286
Apr 21, 202625.4725.5025.4625.4825.480.12%20,488
Apr 20, 202625.5525.5525.4525.4525.45-0.22%14,171
Apr 17, 202625.5725.5725.4925.5125.510.11%10,949
Apr 16, 202624.4125.6524.4125.4825.480.12%17,486
Apr 15, 202625.4925.4925.4525.4525.45-0.17%6,668
Apr 14, 202625.5225.5825.4425.4925.490.07%11,834
Apr 13, 202625.4225.5325.4225.4725.47-0.07%8,725
Apr 10, 202625.4325.5325.4225.4925.490.10%6,936
Apr 9, 202625.4025.5325.4025.4725.470.06%6,343
Apr 8, 202625.4825.5225.3025.4525.45-0.10%61,902
Apr 7, 202625.4925.5325.4125.4825.48-0.04%22,123
Apr 6, 202625.5225.5225.4825.4925.490.12%12,216
Apr 2, 202625.5125.5825.4025.4625.450.02%13,701
Apr 1, 202625.4925.5025.4025.4525.450.04%21,316
Mar 31, 202625.4925.5025.3925.4425.44-7,816
Mar 30, 202625.4925.6825.3725.4425.440.20%15,684
Mar 27, 202625.4925.4925.3925.3925.39-0.31%7,146
Mar 26, 202625.4725.4725.4025.4725.470.17%6,954
Mar 25, 202625.4825.4925.3725.4325.43-6,887
Mar 24, 202625.6325.6325.3625.4325.420.02%12,599
Mar 23, 202625.4725.4825.2725.4225.42-0.06%24,722
Mar 20, 202625.4925.5625.3925.4325.430.29%43,798
Mar 19, 202625.4325.4625.2625.3625.36-0.43%25,095
Mar 18, 202625.4325.5425.4325.4725.470.08%5,029
Mar 17, 202625.4325.4625.3425.4525.450.09%11,227
Mar 16, 202625.3925.4525.3925.4325.43-0.13%13,035
Mar 13, 202625.4625.4725.3425.4625.460.04%5,783
Mar 12, 202625.4725.4725.3325.4525.45-9,884
Mar 11, 202625.4325.4525.3325.4525.450.24%11,445
Mar 10, 202625.3825.4525.3425.3925.390.02%19,136
Mar 9, 202625.3625.4425.3325.3825.380.13%16,317
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