KraneShares 90% KWEB Defined Outcome January 2027 ETF (KBUF)
NYSEARCA: KBUF · Real-Time Price · USD
30.86
+0.07 (0.23%)
Jun 27, 2025, 4:00 PM - Market closed
KBUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.74 | 30.86 | 30.74 | 30.86 | 30.86 | 0.22% | 200 |
| Jun 26, 2025 | 30.72 | 30.79 | 30.70 | 30.79 | 30.79 | -0.05% | 761 |
| Jun 25, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.34% | 129 |
| Jun 24, 2025 | 30.80 | 30.91 | 30.80 | 30.91 | 30.91 | 1.37% | 437 |
| Jun 23, 2025 | 30.45 | 30.49 | 30.35 | 30.49 | 30.49 | 0.99% | 457 |
| Jun 20, 2025 | 30.57 | 30.57 | 30.19 | 30.19 | 30.19 | -0.88% | 159 |
| Jun 18, 2025 | 30.56 | 30.56 | 30.46 | 30.46 | 30.46 | -0.30% | 107 |
| Jun 17, 2025 | 30.81 | 30.81 | 30.55 | 30.55 | 30.55 | -0.60% | 103 |
| Jun 16, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.88% | - |
| Jun 13, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.98% | 1 |
| Jun 12, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.05% | 1 |
| Jun 11, 2025 | 30.78 | 30.78 | 30.75 | 30.75 | 30.75 | 0.12% | 132 |
| Jun 10, 2025 | 30.57 | 30.72 | 30.57 | 30.72 | 30.72 | -0.12% | 2,707 |
| Jun 9, 2025 | 30.62 | 30.75 | 30.62 | 30.75 | 30.75 | 0.82% | 1,461 |
| Jun 6, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.06% | 304 |
| Jun 5, 2025 | 30.40 | 30.58 | 30.37 | 30.49 | 30.49 | 0.53% | 304 |
| Jun 4, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.86% | - |
| Jun 3, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.03% | 31 |
| Jun 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.49% | 31 |
| May 30, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.04% | - |
| May 29, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.50% | 135 |
| May 28, 2025 | 30.22 | 30.22 | 30.07 | 30.07 | 30.07 | -0.30% | 135 |
| May 27, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.24% | 108 |
| May 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.52% | 1,503 |
| May 22, 2025 | 30.11 | 30.13 | 30.08 | 30.08 | 30.08 | -0.61% | 1,503 |
| May 21, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.58% | 143 |
| May 20, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.07% | 143 |
| May 19, 2025 | 30.58 | 30.58 | 30.42 | 30.46 | 30.46 | 0.40% | 948 |
| May 16, 2025 | 30.49 | 30.49 | 30.34 | 30.34 | 30.34 | 0.33% | 238 |
| May 15, 2025 | 30.44 | 30.46 | 30.22 | 30.24 | 30.24 | -1.40% | 3,507 |
| May 14, 2025 | 30.64 | 30.67 | 30.64 | 30.67 | 30.67 | 0.78% | 948 |
| May 13, 2025 | 30.50 | 30.57 | 30.43 | 30.43 | 30.43 | -0.25% | 815 |
| May 12, 2025 | 30.68 | 30.68 | 30.51 | 30.51 | 30.51 | 1.80% | 407 |
| May 9, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.40% | 123 |
| May 8, 2025 | 30.35 | 30.35 | 29.85 | 30.09 | 30.09 | 0.38% | 1,337 |
| May 7, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.96% | 36 |
| May 6, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.79% | 751 |
| May 5, 2025 | 30.00 | 30.14 | 30.00 | 30.03 | 30.03 | -0.73% | 751 |
| May 2, 2025 | 30.45 | 30.45 | 29.74 | 30.25 | 30.25 | 1.44% | 9,941 |
| May 1, 2025 | 30.16 | 30.16 | 29.61 | 29.82 | 29.82 | 0.71% | 2,083 |
| Apr 30, 2025 | 29.57 | 29.78 | 29.54 | 29.61 | 29.61 | -0.42% | 2,651 |
| Apr 29, 2025 | 29.81 | 29.82 | 29.73 | 29.73 | 29.73 | 0.66% | 401 |
| Apr 28, 2025 | 29.86 | 29.86 | 29.49 | 29.54 | 29.54 | -0.94% | 2,281 |
| Apr 25, 2025 | 29.82 | 29.82 | 29.81 | 29.82 | 29.82 | 0.30% | 674 |
| Apr 24, 2025 | 29.78 | 29.78 | 29.65 | 29.73 | 29.73 | 0.45% | 1,194 |
| Apr 23, 2025 | 29.83 | 29.83 | 29.60 | 29.60 | 29.60 | 0.82% | 180 |
| Apr 22, 2025 | 29.39 | 29.59 | 29.33 | 29.36 | 29.36 | 1.08% | 1,101 |
| Apr 21, 2025 | 29.06 | 29.15 | 28.83 | 29.04 | 29.04 | -0.40% | 1,075 |
| Apr 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.07% | 459 |
| Apr 16, 2025 | 28.98 | 29.14 | 28.76 | 29.14 | 29.14 | -1.12% | 4,549 |