KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
31.06
+0.27 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
31.07
+0.01 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.86 | 31.20 | 30.86 | 31.06 | 31.06 | 0.88% | 31,923 |
| Dec 4, 2025 | 30.75 | 30.88 | 30.75 | 30.79 | 30.79 | 0.03% | 38,380 |
| Dec 3, 2025 | 30.50 | 30.88 | 30.50 | 30.78 | 30.78 | -1.06% | 49,873 |
| Dec 2, 2025 | 31.20 | 31.20 | 30.90 | 31.11 | 31.11 | -0.51% | 30,669 |
| Dec 1, 2025 | 31.00 | 31.35 | 31.00 | 31.27 | 31.27 | 1.13% | 43,866 |
| Nov 28, 2025 | 31.00 | 31.09 | 30.88 | 30.92 | 30.92 | -0.10% | 39,422 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.85 | 30.95 | 30.95 | -2.43% | 67,995 |
| Nov 25, 2025 | 31.80 | 31.81 | 31.54 | 31.72 | 31.09 | 0.51% | 27,273 |
| Nov 24, 2025 | 31.04 | 31.56 | 31.04 | 31.56 | 30.93 | 2.77% | 69,972 |
| Nov 21, 2025 | 30.60 | 30.96 | 30.34 | 30.71 | 30.10 | 0.42% | 18,476 |
| Nov 20, 2025 | 31.71 | 31.71 | 30.53 | 30.58 | 29.97 | -2.45% | 54,782 |
| Nov 19, 2025 | 31.67 | 31.67 | 31.21 | 31.35 | 30.72 | -1.14% | 42,429 |
| Nov 18, 2025 | 31.45 | 31.81 | 31.31 | 31.71 | 31.08 | -0.12% | 46,055 |
| Nov 17, 2025 | 31.69 | 31.99 | 31.57 | 31.75 | 31.11 | -0.21% | 41,004 |
| Nov 14, 2025 | 31.82 | 32.32 | 31.75 | 31.82 | 31.18 | -1.28% | 35,351 |
| Nov 13, 2025 | 32.57 | 32.57 | 32.05 | 32.23 | 31.59 | -0.12% | 37,795 |
| Nov 12, 2025 | 32.27 | 32.36 | 32.15 | 32.27 | 31.62 | -0.25% | 45,987 |
| Nov 11, 2025 | 32.39 | 32.49 | 32.31 | 32.35 | 31.70 | -0.09% | 25,914 |
| Nov 10, 2025 | 32.22 | 32.46 | 32.22 | 32.38 | 31.73 | 1.13% | 17,004 |
| Nov 7, 2025 | 32.03 | 32.04 | 31.71 | 32.02 | 31.38 | -0.85% | 69,314 |
| Nov 6, 2025 | 32.34 | 32.50 | 32.16 | 32.29 | 31.65 | 0.60% | 45,115 |
| Nov 5, 2025 | 32.18 | 32.24 | 32.00 | 32.10 | 31.46 | 0.31% | 16,952 |
| Nov 4, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.36 | -1.27% | 50,597 |
| Nov 3, 2025 | 32.47 | 32.50 | 32.17 | 32.41 | 31.76 | 0.19% | 92,279 |
| Oct 31, 2025 | 32.46 | 32.50 | 32.10 | 32.35 | 31.70 | -0.40% | 72,695 |
| Oct 30, 2025 | 32.13 | 32.59 | 32.13 | 32.48 | 31.83 | -2.79% | 28,212 |
| Oct 29, 2025 | 33.50 | 33.56 | 33.31 | 33.41 | 32.09 | 0.07% | 61,621 |
| Oct 28, 2025 | 33.42 | 33.43 | 33.20 | 33.39 | 32.07 | -0.12% | 84,173 |
| Oct 27, 2025 | 33.26 | 33.49 | 33.26 | 33.43 | 32.11 | 1.09% | 66,272 |
| Oct 24, 2025 | 33.06 | 33.13 | 33.00 | 33.07 | 31.76 | 0.63% | 41,750 |
| Oct 23, 2025 | 32.68 | 32.94 | 32.56 | 32.86 | 31.56 | 1.51% | 19,119 |
| Oct 22, 2025 | 32.65 | 32.66 | 32.18 | 32.37 | 31.09 | -0.74% | 37,846 |
| Oct 21, 2025 | 32.82 | 32.82 | 32.51 | 32.61 | 31.32 | -0.55% | 41,561 |
| Oct 20, 2025 | 32.49 | 32.79 | 32.23 | 32.79 | 31.49 | 1.71% | 123,666 |
| Oct 17, 2025 | 31.62 | 32.31 | 31.62 | 32.24 | 30.96 | 0.59% | 17,071 |
| Oct 16, 2025 | 32.25 | 32.27 | 31.99 | 32.05 | 30.78 | -0.65% | 165,343 |
| Oct 15, 2025 | 32.17 | 32.50 | 32.17 | 32.26 | 30.98 | 0.94% | 14,395 |
| Oct 14, 2025 | 31.86 | 32.24 | 31.68 | 31.96 | 30.69 | -1.10% | 24,509 |
| Oct 13, 2025 | 32.18 | 32.37 | 32.16 | 32.31 | 31.03 | 3.24% | 37,193 |
| Oct 10, 2025 | 32.80 | 32.88 | 31.03 | 31.30 | 30.06 | -4.63% | 108,916 |
| Oct 9, 2025 | 33.16 | 33.16 | 32.82 | 32.82 | 31.52 | -0.73% | 22,077 |
| Oct 8, 2025 | 32.97 | 33.11 | 32.96 | 33.06 | 31.75 | -0.03% | 23,313 |
| Oct 7, 2025 | 33.15 | 33.20 | 32.96 | 33.07 | 31.76 | -0.21% | 31,368 |
| Oct 6, 2025 | 32.98 | 33.15 | 32.98 | 33.14 | 31.83 | 0.26% | 18,357 |
| Oct 3, 2025 | 33.30 | 33.30 | 33.03 | 33.06 | 31.75 | -0.04% | 24,978 |
| Oct 2, 2025 | 33.10 | 33.10 | 33.00 | 33.07 | 31.76 | 0.21% | 22,008 |
| Oct 1, 2025 | 33.05 | 33.05 | 32.90 | 33.00 | 31.69 | 0.30% | 22,852 |
| Sep 30, 2025 | 32.90 | 33.03 | 32.90 | 32.90 | 31.60 | - | 45,738 |
| Sep 29, 2025 | 32.77 | 32.98 | 32.77 | 32.90 | 31.60 | -1.56% | 35,024 |
| Sep 26, 2025 | 33.47 | 33.47 | 33.31 | 33.42 | 31.45 | -0.18% | 35,517 |