KraneShares 100% KWEB Def... (KPRO)
AMEX: KPRO
· Real-Time Price · USD
29.53
0.17 (0.57%)
At close: Aug 22, 2025, 3:55 PM
29.36
-0.56%
Pre-market: Aug 22, 2025, 09:46 AM EDT
KPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.58% | 100 |
| Aug 21, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.14% | 100 |
| Aug 20, 2025 | 29.39 | 29.39 | 29.32 | 29.32 | 29.32 | 0.07% | 200 |
| Aug 19, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.14% | 100 |
| Aug 18, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.24% | 100 |
| Aug 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% | 100 |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% | 100 |
| Aug 13, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.72% | 100 |
| Aug 12, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.55% | 100 |
| Aug 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.21% | 380 |
| Aug 8, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.03% | 380 |
| Aug 7, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | -0.03% | 400 |
| Aug 6, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.62% | 423 |
| Aug 5, 2025 | 28.85 | 28.94 | 28.83 | 28.83 | 28.83 | -0.14% | 500 |
| Aug 4, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.45% | 150 |
| Aug 1, 2025 | 28.62 | 28.74 | 28.62 | 28.74 | 28.74 | -0.07% | 200 |
| Jul 31, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.28% | 100 |
| Jul 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% | 12 |
| Jul 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.42% | 12 |
| Jul 28, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.03% | 100 |