KraneShares KWEB Covered Call Strategy ETF (KLIP)
NYSEARCA: KLIP · Real-Time Price · USD
32.75
+0.16 (0.50%)
Aug 15, 2025, 4:00 PM - Market closed
KLIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.73 | 32.76 | 32.66 | 32.75 | 32.75 | 0.50% | 37,699 |
| 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 | 32.50 | 32.24 | 32.47 | 32.47 | 0.81% | 17,527 |
| Aug 11, 2025 | 32.13 | 32.26 | 32.12 | 32.21 | 32.21 | -0.27% | 65,247 |
| Aug 8, 2025 | 32.32 | 32.34 | 32.19 | 32.29 | 32.29 | 0.01% | 56,663 |
| Aug 7, 2025 | 32.32 | 32.32 | 32.14 | 32.29 | 32.29 | 0.20% | 21,352 |
| Aug 6, 2025 | 32.20 | 32.24 | 32.08 | 32.23 | 32.23 | 0.46% | 15,083 |
| Aug 5, 2025 | 32.15 | 32.15 | 32.07 | 32.08 | 32.08 | 0.29% | 8,232 |
| Aug 4, 2025 | 31.80 | 32.08 | 31.80 | 31.99 | 31.99 | 1.09% | 15,013 |
| Aug 1, 2025 | 31.85 | 31.85 | 31.45 | 31.64 | 31.64 | -0.84% | 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% | 18,169 |
| Jul 29, 2025 | 32.60 | 32.70 | 32.54 | 32.61 | 31.95 | 0.02% | 14,766 |
| Jul 28, 2025 | 32.66 | 32.76 | 32.57 | 32.60 | 31.95 | -0.23% | 22,595 |
| Jul 25, 2025 | 32.87 | 32.87 | 32.54 | 32.68 | 32.02 | -0.09% | 23,855 |
| Jul 24, 2025 | 32.70 | 32.72 | 32.62 | 32.71 | 32.05 | -0.05% | 11,954 |
| Jul 23, 2025 | 32.75 | 32.77 | 32.63 | 32.73 | 32.07 | 0.40% | 15,586 |
| Jul 22, 2025 | 32.41 | 32.64 | 32.41 | 32.60 | 31.94 | 0.18% | 13,668 |
| Jul 21, 2025 | 32.43 | 32.58 | 32.42 | 32.54 | 31.88 | -0.07% | 16,674 |
| Jul 18, 2025 | 32.49 | 32.59 | 32.49 | 32.56 | 31.91 | 0.38% | 20,325 |
| Jul 17, 2025 | 32.36 | 32.49 | 32.32 | 32.44 | 31.78 | 0.51% | 19,976 |
| Jul 16, 2025 | 32.29 | 32.42 | 32.20 | 32.27 | 31.62 | -0.44% | 28,623 |
| Jul 15, 2025 | 32.44 | 32.44 | 32.29 | 32.41 | 31.76 | 0.99% | 21,645 |
| Jul 14, 2025 | 32.00 | 32.19 | 32.00 | 32.09 | 31.45 | 0.29% | 11,430 |
| Jul 11, 2025 | 31.76 | 32.00 | 31.76 | 32.00 | 31.36 | 0.19% | 11,579 |
| Jul 10, 2025 | 31.87 | 32.00 | 31.83 | 31.94 | 31.30 | 0.04% | 25,545 |
| Jul 9, 2025 | 31.87 | 31.99 | 31.78 | 31.93 | 31.29 | -0.51% | 12,526 |
| Jul 8, 2025 | 31.93 | 32.10 | 31.93 | 32.09 | 31.45 | 1.04% | 17,723 |
| Jul 7, 2025 | 31.53 | 31.88 | 31.53 | 31.76 | 31.12 | 0.60% | 23,064 |
| Jul 3, 2025 | 31.54 | 31.64 | 31.53 | 31.57 | 30.94 | -0.33% | 10,993 |
| Jul 2, 2025 | 31.49 | 31.70 | 31.49 | 31.68 | 31.04 | -0.08% | 15,602 |
| Jul 1, 2025 | 31.62 | 31.86 | 31.62 | 31.70 | 31.06 | -0.09% | 11,926 |
| Jun 30, 2025 | 31.71 | 31.81 | 31.57 | 31.73 | 31.09 | -0.09% | 35,118 |
| Jun 27, 2025 | 31.80 | 31.80 | 31.64 | 31.76 | 31.12 | -1.34% | 15,470 |
| Jun 26, 2025 | 32.43 | 32.43 | 32.19 | 32.19 | 30.92 | -0.48% | 63,927 |
| Jun 25, 2025 | 32.39 | 32.39 | 32.26 | 32.35 | 31.07 | -0.14% | 18,170 |
| Jun 24, 2025 | 32.36 | 32.40 | 32.12 | 32.39 | 31.11 | 1.13% | 25,848 |
| Jun 23, 2025 | 31.75 | 32.05 | 31.75 | 32.03 | 30.76 | 1.01% | 22,507 |
| Jun 20, 2025 | 32.06 | 32.06 | 31.71 | 31.71 | 30.46 | -1.12% | 14,939 |
| Jun 18, 2025 | 32.17 | 32.17 | 32.00 | 32.07 | 30.80 | -0.34% | 11,099 |
| Jun 17, 2025 | 32.10 | 32.28 | 32.06 | 32.18 | 30.91 | -0.03% | 11,696 |
| Jun 16, 2025 | 32.04 | 32.32 | 32.04 | 32.19 | 30.92 | 0.79% | 16,581 |
| Jun 13, 2025 | 32.03 | 32.05 | 31.82 | 31.94 | 30.68 | -0.44% | 7,466 |
| Jun 12, 2025 | 32.06 | 32.10 | 32.02 | 32.08 | 30.81 | - | 8,507 |
| Jun 11, 2025 | 31.98 | 32.14 | 31.98 | 32.08 | 30.81 | 0.31% | 10,478 |
| Jun 10, 2025 | 32.00 | 32.02 | 31.87 | 31.98 | 30.71 | - | 5,788 |
| Jun 9, 2025 | 31.80 | 32.04 | 31.80 | 31.98 | 30.71 | 0.45% | 29,880 |
| Jun 6, 2025 | 31.63 | 31.85 | 31.63 | 31.84 | 30.58 | 0.17% | 33,578 |
| Jun 5, 2025 | 31.57 | 31.79 | 31.57 | 31.78 | 30.52 | 0.99% | 21,199 |