KraneShares 90% KWEB Defi... (KBUF)
AMEX: KBUF
· Real-Time Price · USD
32.53
0.34 (1.06%)
At close: Aug 22, 2025, 3:55 PM
32.19
-1.07%
Pre-market: Aug 22, 2025, 09:46 AM EDT
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.53 | 0.99% | 139 |
| Aug 21, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.37% | 139 |
| Aug 20, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.06% | 139 |
| Aug 19, 2025 | 32.19 | 32.19 | 32.04 | 32.05 | 32.05 | -0.37% | 240 |
| Aug 18, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.50% | 100 |
| Aug 15, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.63% | 21 |
| Aug 14, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.12% | 100 |
| Aug 13, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.58% | 100 |
| Aug 12, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.09% | 564 |
| Aug 11, 2025 | 31.47 | 31.47 | 31.33 | 31.33 | 31.33 | -0.44% | 600 |
| Aug 8, 2025 | 31.31 | 31.47 | 31.30 | 31.47 | 31.47 | 0.00% | 347 |
| Aug 7, 2025 | 31.64 | 31.64 | 31.47 | 31.47 | 31.47 | -0.06% | 347 |
| Aug 6, 2025 | 31.33 | 31.49 | 31.33 | 31.49 | 31.49 | 0.80% | 900 |
| Aug 5, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.16% | 253 |
| Aug 4, 2025 | 31.05 | 31.19 | 31.05 | 31.19 | 31.19 | 0.97% | 300 |
| Aug 1, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.77% | 100 |
| Jul 31, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.39% | 100 |
| Jul 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.58% | 153 |
| Jul 29, 2025 | 31.31 | 31.31 | 31.19 | 31.19 | 31.19 | 0.10% | 200 |
| Jul 28, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.16% | 1,328 |