Price Alert

KraneShares KWEB Covered ... (KLIP)

AMEX: KLIP · Real-Time Price · USD

33.15

0.05 (0.15%)

At close: Aug 25, 2025, 3:50 PM

33.10

-0.14%

After-hours: Aug 25, 2025, 07:45 PM EDT

KLIP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 25, 2025	33.12	33.22	33.10	33.17	n/a	0.21%	20,092
Aug 22, 2025	32.88	33.13	32.88	33.10	33.10	0.42%	23,945
Aug 21, 2025	32.85	32.98	32.82	32.96	32.96	0.27%	12,397
Aug 20, 2025	32.89	32.89	32.72	32.87	32.87	0.21%	21,903
Aug 19, 2025	32.75	32.94	32.75	32.80	32.80	0.06%	38,113
Aug 18, 2025	32.75	32.91	32.75	32.78	32.78	0.09%	30,300
Aug 15, 2025	32.73	32.76	32.66	32.75	32.75	0.49%	37,700
Aug 14, 2025	32.73	32.73	32.49	32.59	32.59	-0.46%	17,203
Aug 13, 2025	32.57	32.75	32.57	32.74	32.74	0.83%	16,114
Aug 12, 2025	32.25	32.49	32.24	32.47	32.47	0.81%	17,527
Aug 11, 2025	32.13	32.26	32.12	32.21	32.21	-0.25%	65,247
Aug 8, 2025	32.32	32.34	32.19	32.29	32.29	0.00%	56,700
Aug 7, 2025	32.32	32.32	32.14	32.29	32.29	0.19%	21,352
Aug 6, 2025	32.20	32.24	32.08	32.23	32.23	0.47%	15,100
Aug 5, 2025	32.15	32.15	32.07	32.08	32.08	0.31%	8,232
Aug 4, 2025	31.80	32.08	31.80	31.98	31.98	1.07%	15,013
Aug 1, 2025	31.85	31.85	31.45	31.64	31.64	-0.85%	22,215
Jul 31, 2025	31.84	32.02	31.77	31.91	31.91	0.19%	25,342
Jul 30, 2025	31.88	31.95	31.81	31.85	31.85	-2.33%	18,200
Jul 29, 2025	32.60	32.70	32.54	32.61	31.96	0.03%	14,800