Skip to main content

KraneShares KWEB Covered Call Strategy ETF (NY:KLIP)

33.14 +0.03 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 33.09 33.15 33.09 33.14 24,064 +0.03(+0.09%)
Sep 11, 2025 33.04 33.12 33.00 33.11 28,437 +0.12(+0.36%)
Sep 10, 2025 32.90 33.02 32.90 32.99 30,388 -0.02(-0.06%)
Sep 09, 2025 32.89 33.05 32.89 33.01 28,213 +0.12(+0.36%)
Sep 08, 2025 32.73 32.89 32.73 32.89 95,302 +0.17(+0.53%)
Sep 05, 2025 32.77 32.77 32.63 32.72 19,058 +0.20(+0.60%)
Sep 04, 2025 32.57 32.59 32.47 32.52 25,566 -0.07(-0.20%)
Sep 03, 2025 32.59 32.64 32.46 32.59 21,526 +0.01(+0.02%)
Sep 02, 2025 32.43 32.58 32.30 32.58 29,594 +0.03(+0.09%)
Aug 29, 2025 32.31 32.59 32.31 32.55 101,472 +0.18(+0.57%)
Aug 28, 2025 32.40 32.40 32.23 32.37 30,150 +0.02(+0.05%)
Aug 27, 2025 32.49 32.49 32.23 32.35 24,429 -0.17(-0.51%)
Aug 26, 2025 32.52 32.57 32.49 32.52 23,147 +0.01(+0.03%)
Aug 25, 2025 32.46 32.56 32.44 32.51 20,550 +0.07(+0.21%)
Aug 22, 2025 32.22 32.47 32.22 32.44 24,433 +0.14(+0.42%)
Aug 21, 2025 32.19 32.32 32.16 32.30 12,600 +0.09(+0.27%)
Aug 20, 2025 32.23 32.23 32.07 32.21 22,349 +0.07(+0.22%)
Aug 19, 2025 32.10 32.28 32.10 32.14 38,890 +0.02(+0.05%)
Aug 18, 2025 32.10 32.25 32.10 32.12 30,894 +0.03(+0.08%)
Aug 15, 2025 32.08 32.10 32.01 32.10 38,468 +0.16(+0.50%)
Aug 14, 2025 32.08 32.08 31.84 31.94 17,553 -0.15(-0.46%)
Aug 13, 2025 31.92 32.10 31.92 32.08 16,171 +0.27(+0.83%)
Aug 12, 2025 31.61 31.85 31.60 31.82 17,882 +0.26(+0.81%)
Aug 11, 2025 31.49 31.61 31.48 31.56 66,575 -0.08(-0.27%)
Aug 08, 2025 31.67 31.69 31.55 31.65 57,819 +0.00(+0.01%)
Aug 07, 2025 31.67 31.67 31.50 31.64 21,776 +0.06(+0.20%)
Aug 06, 2025 31.56 31.60 31.44 31.58 15,388 +0.14(+0.46%)
Aug 05, 2025 31.51 31.51 31.43 31.44 8,399 +0.09(+0.30%)
Aug 04, 2025 31.16 31.44 31.16 31.34 15,319 +0.34(+1.09%)
Aug 01, 2025 31.21 31.21 30.82 31.01 22,668 -0.26(-0.84%)
Jul 31, 2025 31.20 31.38 31.14 31.27 25,858 +0.06(+0.19%)
Jul 30, 2025 31.24 31.31 31.17 31.21 18,538 -0.11(-0.34%)
Jul 29, 2025 31.31 31.40 31.25 31.32 15,359 +0.01(+0.02%)
Jul 28, 2025 31.37 31.46 31.28 31.31 23,527 -0.07(-0.23%)
Jul 25, 2025 31.57 31.57 31.25 31.38 24,839 -0.03(-0.10%)
Jul 24, 2025 31.40 31.43 31.33 31.41 12,447 -0.02(-0.05%)
Jul 23, 2025 31.45 31.47 31.34 31.43 16,228 +0.13(+0.40%)
Jul 22, 2025 31.13 31.35 31.13 31.30 14,230 +0.06(+0.18%)
Jul 21, 2025 31.15 31.29 31.14 31.25 17,361 -0.02(-0.07%)
Jul 18, 2025 31.20 31.30 31.20 31.27 21,163 +0.12(+0.38%)
Jul 17, 2025 31.08 31.20 31.04 31.15 20,792 +0.16(+0.51%)
Jul 16, 2025 31.01 31.14 30.92 30.99 29,803 -0.14(-0.44%)
Jul 15, 2025 31.15 31.15 31.01 31.13 22,537 +0.31(+0.99%)
Jul 14, 2025 30.73 30.92 30.73 30.82 11,785 +0.09(+0.29%)
Jul 11, 2025 30.50 30.73 30.50 30.73 12,056 +0.06(+0.19%)
Jul 10, 2025 30.61 30.73 30.57 30.67 26,598 +0.01(+0.04%)
Jul 09, 2025 30.61 30.72 30.52 30.66 13,042 -0.16(-0.51%)
Jul 08, 2025 30.66 30.83 30.66 30.82 18,454 +0.32(+1.04%)
Jul 07, 2025 30.28 30.61 30.28 30.50 24,015 +0.18(+0.60%)
Jul 03, 2025 30.29 30.39 30.28 30.32 11,446 -0.10(-0.33%)
Jul 02, 2025 30.24 30.44 30.24 30.42 16,245 -0.02(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.