Dark

KLIP
KraneShares KWEB Covered Call Strategy ETF
stock NYSE ETF

At Close

Jul 3, 2025 12:18:15 PM EDT

31.58USD-0.303%(-0.10)10,993

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 8:00:30 AM EDT

31.81USD+0.423%(+0.13)0

After-hours

Jun 30, 2025 4:44:10 PM EDT

32.34USD+1.666%(+0.53)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	31.5400	31.6416	31.5308	31.5700	-0.335%	10,993	0.000%
2025-07-02	31.4900	31.7000	31.4900	31.6760	-0.076%	15,602	-0.335%
2025-07-01	31.6200	31.8600	31.6200	31.7000	-0.095%	11,926	-0.410%
2025-06-30	31.7100	31.8100	31.5700	31.7300	-0.094%	35,118	-0.504%
2025-06-27	31.8000	31.8000	31.6403	31.7600	-1.336%	15,470	-0.598%
2025-06-26	32.4300	32.4300	32.1900	32.1900	-0.479%	63,927	-1.926%
2025-06-25	32.3900	32.3900	32.2600	32.3450	-0.139%	18,170	-2.396%
2025-06-24	32.3600	32.4000	32.1150	32.3900	+1.127%	25,848	-2.532%
2025-06-23	31.7500	32.0500	31.7500	32.0290	+1.006%	22,507	-1.433%
2025-06-20	32.0600	32.0600	31.7100	31.7100	-1.123%	14,939	-0.442%
2025-06-18	32.1700	32.1700	32.0024	32.0700	-0.339%	11,099	-1.559%
2025-06-17	32.1000	32.2800	32.0600	32.1790	-0.034%	11,696	-1.893%
2025-06-16	32.0400	32.3200	32.0400	32.1900	+0.786%	16,581	-1.926%
2025-06-13	32.0300	32.0500	31.8200	31.9390	-0.436%	7,466	-1.155%
2025-06-12	32.0600	32.1000	32.0200	32.0790	0.000%	8,507	-1.587%
2025-06-11	31.9800	32.1399	31.9800	32.0790	+0.313%	10,478	-1.587%
2025-06-10	32.0000	32.0168	31.8700	31.9790	0.000%	5,788	-1.279%
2025-06-09	31.8000	32.0400	31.8000	31.9790	+0.452%	29,880	-1.279%
2025-06-06	31.6300	31.8500	31.6300	31.8350	+0.173%	33,578	-0.832%
2025-06-05	31.5700	31.7900	31.5700	31.7800	+0.985%	21,199	-0.661%
2025-06-04	31.3500	31.5991	31.3500	31.4700	+0.995%	21,235	+0.318%
2025-06-03	31.3900	31.3900	31.0800	31.1600	+0.161%	21,502	+1.316%
2025-06-02	30.9600	31.2000	30.9200	31.1100	+0.484%	52,777	+1.479%
2025-05-30	31.1900	31.1900	30.7900	30.9600	-0.991%	24,430	+1.970%
2025-05-29	31.2000	31.3900	31.2000	31.2700	-1.667%	12,764	+0.959%
2025-05-28	31.9300	31.9300	31.7700	31.8000	-0.063%	35,861	-0.723%
2025-05-27	31.7400	31.8700	31.6920	31.8200	-0.251%	40,158	-0.786%
2025-05-23	31.7400	31.9100	31.7400	31.9000	+0.504%	10,182	-1.034%
2025-05-22	31.5900	31.8299	31.5900	31.7400	-0.237%	11,823	-0.536%
2025-05-21	31.8700	31.9300	31.8000	31.8154	-0.171%	19,451	-0.771%
2025-05-20	31.9195	31.9400	31.8532	31.8700	0.000%	10,331	-0.941%
2025-05-19	31.7800	31.8900	31.7500	31.8700	+0.142%	16,241	-0.941%
2025-05-16	31.7500	31.8999	31.7500	31.8248	+0.253%	10,321	-0.801%
2025-05-15	31.7050	31.8100	31.6300	31.7446	-0.333%	9,479	-0.550%
2025-05-14	31.8000	31.8800	31.7500	31.8507	+0.222%	27,049	-0.881%
2025-05-13	31.7400	31.8300	31.6600	31.7800	+0.039%	58,614	-0.661%
2025-05-12	31.7900	31.8005	31.6000	31.7676	+1.397%	27,722	-0.622%
2025-05-09	31.2400	31.4100	31.1900	31.3300	-0.032%	16,720	+0.766%
2025-05-08	31.3700	31.3700	31.1200	31.3400	+0.739%	38,338	+0.734%
2025-05-07	31.2100	31.2433	31.0900	31.1100	-0.475%	22,779	+1.479%
2025-05-06	31.2010	31.3315	31.2000	31.2586	+0.349%	13,427	+0.996%
2025-05-05	31.0100	31.2399	31.0100	31.1500	+0.129%	30,030	+1.348%
2025-05-02	30.9500	31.1960	30.9500	31.1100	+1.600%	17,749	+1.479%
2025-05-01	30.8300	30.8300	30.6000	30.6200	+0.131%	13,125	+3.103%
2025-04-30	30.6800	30.6800	30.4500	30.5800	-0.326%	28,890	+3.237%
2025-04-29	30.7200	30.7200	30.5650	30.6800	-1.287%	18,192	+2.901%
2025-04-28	30.9300	31.1792	30.9300	31.0800	+0.226%	23,800	+1.577%
2025-04-25	30.9900	31.1978	30.8000	31.0100	-0.097%	49,620	+1.806%
2025-04-24	30.9600	31.1400	30.6322	31.0400	+0.714%	62,198	+1.707%
2025-04-23	30.8600	31.3450	30.8200	30.8200	+1.182%	17,650	+2.433%
2025-04-22	30.0700	30.5950	30.0700	30.4600	+2.836%	70,073	+3.644%
2025-04-21	29.6000	29.6600	29.3415	29.6200	+0.203%	27,239	+6.583%
2025-04-17	29.9100	30.0250	29.5600	29.5600	+0.136%	11,614	+6.800%
2025-04-16	29.5000	29.8706	29.3700	29.5200	-2.138%	53,837	+6.944%
2025-04-15	30.0700	30.4825	30.0700	30.1650	+0.050%	77,892	+4.658%
2025-04-14	29.3900	30.7499	29.3900	30.1500	+2.796%	20,599	+4.710%
2025-04-11	29.0300	29.6197	28.6300	29.3300	+2.053%	24,540	+7.637%
2025-04-10	29.0200	29.6975	28.5400	28.7400	-0.965%	18,242	+9.847%
2025-04-09	27.7000	29.0980	27.5600	29.0200	+6.378%	32,777	+8.787%
2025-04-08	29.3500	29.5300	27.0580	27.2800	-3.672%	68,144	+15.726%
2025-04-07	28.3400	29.8000	27.7600	28.3200	-5.600%	128,378	+11.476%
2025-04-04	31.0300	31.0300	29.2800	30.0000	-8.229%	238,678	+5.233%
2025-04-03	32.1600	32.8500	32.1600	32.6900	-0.819%	70,485	-3.426%
2025-04-02	32.9000	33.0475	32.8200	32.9600	+0.122%	30,436	-4.217%
2025-04-01	32.9800	33.0300	32.8300	32.9200	+0.183%	35,240	-4.101%
2025-03-31	32.7600	32.9300	32.5100	32.8600	-0.122%	59,105	-3.926%
2025-03-28	33.4100	33.4100	32.8100	32.9000	-3.661%	30,829	-4.043%
2025-03-27	33.7200	34.3099	33.7200	34.1503	+1.156%	27,829	-7.556%
2025-03-26	33.6200	33.9200	33.5214	33.7600	+0.387%	85,598	-6.487%
2025-03-25	33.7500	33.8900	33.5000	33.6300	-0.503%	25,403	-6.125%
2025-03-24	33.7700	33.9000	33.7000	33.8000	+0.208%	20,720	-6.598%
2025-03-21	33.8100	33.8100	33.4600	33.7300	-0.531%	21,275	-6.404%
2025-03-20	33.8200	33.9800	33.7100	33.9100	-0.732%	19,956	-6.901%
2025-03-19	34.1400	34.2103	34.0601	34.1600	-0.029%	13,526	-7.582%
2025-03-18	34.2800	34.2800	34.0300	34.1700	-0.088%	22,669	-7.609%
2025-03-17	33.8500	34.2212	33.8193	34.2000	+1.333%	38,116	-7.690%
2025-03-14	33.6900	33.7600	33.6000	33.7500	+1.351%	16,314	-6.459%
2025-03-13	33.2300	33.4000	33.1350	33.3000	+0.120%	33,962	-5.195%
2025-03-12	33.2100	33.3757	33.1300	33.2600	-0.180%	13,989	-5.081%
2025-03-11	33.3400	33.5088	33.1800	33.3200	+0.974%	17,912	-5.252%
2025-03-10	33.2200	33.3700	32.8701	32.9987	-1.496%	31,064	-4.330%
2025-03-07	33.5000	33.6500	33.4300	33.5000	+0.241%	21,634	-5.761%
2025-03-06	33.4300	33.5936	33.3750	33.4196	+0.269%	26,851	-5.534%
2025-03-05	32.9900	33.3900	32.9800	33.3300	+2.333%	30,972	-5.281%
2025-03-04	32.3100	32.7016	32.2800	32.5700	+0.805%	29,579	-3.070%
2025-03-03	32.6700	32.6700	32.1300	32.3100	-0.291%	27,508	-2.290%
2025-02-28	32.4200	32.5200	32.2701	32.4044	-0.813%	30,155	-2.575%
2025-02-27	32.5900	32.8300	32.5900	32.6700	-2.332%	25,602	-3.367%
2025-02-26	33.7200	33.7200	33.3900	33.4500	+0.814%	33,187	-5.620%
2025-02-25	33.0600	33.1800	33.0200	33.1800	+0.333%	27,358	-4.852%
2025-02-24	33.5000	33.5000	32.9000	33.0700	-1.840%	167,348	-4.536%
2025-02-21	33.8000	33.8000	33.5400	33.6900	+0.357%	45,818	-6.293%
2025-02-20	33.4900	33.7200	33.4200	33.5700	+0.372%	20,266	-5.958%
2025-02-19	33.5000	33.5258	33.4001	33.4455	-0.133%	21,727	-5.608%
2025-02-18	33.5600	33.5600	33.4395	33.4900	-0.089%	47,082	-5.733%
2025-02-14	33.5500	33.5500	33.4200	33.5200	+0.359%	19,529	-5.817%
2025-02-13	33.2000	33.4000	33.2000	33.4000	+0.481%	16,645	-5.479%
2025-02-12	33.1168	33.3372	33.0584	33.2400	+0.453%	11,214	-5.024%
2025-02-11	33.0000	33.2057	33.0000	33.0900	-0.211%	41,689	-4.594%
2025-02-10	32.9800	33.2400	32.9800	33.1600	+0.698%	44,408	-4.795%
2025-02-07	32.9300	33.0850	32.9200	32.9300	+0.244%	24,724	-4.130%
2025-02-06	32.9100	32.9100	32.8300	32.8500	+0.367%	36,818	-3.896%
2025-02-05	32.7600	32.8000	32.4900	32.7300	-0.091%	31,635	-3.544%
2025-02-04	32.5400	32.8800	32.5400	32.7598	+1.267%	189,755	-3.632%
2025-02-03	32.4800	32.5400	32.1296	32.3500	-0.979%	172,275	-2.411%
2025-01-31	32.7300	32.8989	32.6600	32.6700	-0.275%	47,358	-3.367%
2025-01-30	32.5700	32.9089	32.5700	32.7600	-1.622%	37,332	-3.632%
2025-01-29	33.2800	33.4800	33.2800	33.3000	+0.060%	27,929	-5.195%
2025-01-28	33.2300	33.4000	33.2300	33.2800	+0.271%	26,930	-5.138%
2025-01-27	33.2600	33.3592	33.1576	33.1900	-0.120%	15,110	-4.881%
2025-01-24	32.8200	33.2300	32.8200	33.2300	+1.435%	18,870	-4.995%
2025-01-23	32.5200	32.7600	32.5200	32.7600	+0.429%	32,956	-3.632%
2025-01-22	32.6800	32.6800	32.5200	32.6200	-0.427%	40,387	-3.219%
2025-01-21	32.7100	32.7888	32.4604	32.7600	+0.707%	44,354	-3.632%
2025-01-17	31.9700	32.6714	31.9700	32.5300	+2.039%	50,936	-2.951%
2025-01-16	31.9600	31.9600	31.7947	31.8800	-0.219%	9,513	-0.972%
2025-01-15	31.7500	31.9768	31.7500	31.9500	+1.172%	44,043	-1.189%
2025-01-14	31.5900	31.6800	31.4500	31.5800	+2.069%	33,553	-0.032%
2025-01-13	30.7400	31.1640	30.7400	30.9400	+0.129%	101,288	+2.036%
2025-01-10	31.4300	31.4300	30.7900	30.9000	-2.370%	78,639	+2.168%
2025-01-08	31.4000	31.7700	31.4000	31.6500	-0.221%	56,254	-0.253%
2025-01-07	31.9800	32.0501	31.7200	31.7200	-0.875%	57,668	-0.473%
2025-01-06	32.5900	32.7600	31.8200	32.0000	-1.204%	75,027	-1.344%
2025-01-03	32.2900	32.4000	32.1400	32.3900	+0.653%	141,610	-2.532%
2025-01-02	32.0000	32.4200	31.0501	32.1800	-0.679%	206,714	-1.896%
2024-12-31	32.2800	32.6250	32.2800	32.4000	0.000%	134,357	-2.562%
2024-12-30	32.7600	32.7600	32.3400	32.4000	-3.226%	95,451	-2.562%
2024-12-27	33.6300	33.6300	33.3900	33.4800	-0.976%	41,685	-5.705%
2024-12-26	33.6000	33.8850	33.6000	33.8100	+0.089%	64,550	-6.625%
2024-12-24	33.7200	33.7800	33.6300	33.7800	+0.536%	30,154	-6.542%
2024-12-23	33.4500	33.6597	33.4200	33.6000	+0.448%	76,135	-6.042%
2024-12-20	33.0900	33.6000	33.0900	33.4500	+0.905%	25,342	-5.620%
2024-12-19	33.3300	33.5100	33.1500	33.1500	+0.091%	34,439	-4.766%
2024-12-18	33.5100	33.6861	33.1200	33.1200	-1.692%	26,159	-4.680%
2024-12-17	33.0000	33.7419	33.0000	33.6900	+2.091%	124,892	-6.293%
2024-12-16	33.2100	33.2700	33.0000	33.0000	-0.901%	50,386	-4.333%
2024-12-13	33.2400	33.3567	33.1509	33.3000	0.000%	19,615	-5.195%
2024-12-12	33.1200	33.3900	33.1200	33.3000	+0.452%	127,772	-5.195%
2024-12-11	33.3000	33.3000	33.0744	33.1500	-0.361%	43,762	-4.766%
2024-12-10	33.1200	33.3897	33.0000	33.2700	-0.538%	56,306	-5.110%
2024-12-09	33.5700	33.5700	33.3978	33.4500	+2.388%	147,946	-5.620%
2024-12-06	32.7300	32.9100	32.6700	32.6700	+1.114%	69,527	-3.367%
2024-12-05	32.4000	32.5200	32.3100	32.3100	-0.278%	37,344	-2.290%
2024-12-04	32.5200	32.5800	32.2500	32.4000	-0.369%	46,874	-2.562%
2024-12-03	32.4900	32.7000	32.4900	32.5200	-0.459%	44,260	-2.921%
2024-12-02	32.4000	32.6700	32.4000	32.6700	+1.114%	97,079	-3.367%
2024-11-29	32.2200	32.4450	32.1300	32.3100	-0.554%	86,337	-2.290%
2024-11-27	31.9500	32.5197	31.9500	32.4900	-2.432%	100,038	-2.832%
2024-11-26	33.3900	33.4500	33.2100	33.3000	-0.270%	39,013	-5.195%
2024-11-25	33.2400	33.4200	33.1500	33.3900	+0.724%	66,557	-5.451%
2024-11-22	33.3300	33.3594	33.1260	33.1500	-1.952%	82,955	-4.766%
2024-11-21	33.9300	33.9900	33.7800	33.8100	-0.880%	42,936	-6.625%
2024-11-20	33.9300	34.2246	33.9300	34.1100	+1.067%	22,513	-7.446%
2024-11-19	33.6000	33.8400	33.6000	33.7500	-0.266%	62,455	-6.459%
2024-11-18	33.6600	33.9000	33.5280	33.8400	+1.530%	64,037	-6.708%
2024-11-15	33.3300	33.3867	33.2100	33.3300	+0.725%	21,465	-5.281%
2024-11-14	33.3600	33.3600	32.9100	33.0900	-1.076%	46,362	-4.594%
2024-11-13	33.7200	33.9000	33.4500	33.4500	-0.535%	57,079	-5.620%
2024-11-12	34.1100	34.1100	33.4200	33.6300	-3.028%	99,800	-6.125%
2024-11-11	34.5300	34.7400	34.5300	34.6800	+0.961%	110,149	-8.968%
2024-11-08	34.7100	34.9497	34.2600	34.3500	-3.701%	98,431	-8.093%
2024-11-07	35.4900	35.7000	35.4000	35.6700	+3.122%	84,536	-11.494%
2024-11-06	34.4100	34.7700	34.2000	34.5900	-1.200%	49,161	-8.731%
2024-11-05	34.8900	35.0400	34.8900	35.0100	+1.744%	42,113	-9.826%
2024-11-04	34.4400	34.8000	34.4100	34.4100	+0.087%	42,207	-8.253%
2024-11-01	34.5900	34.6200	34.2000	34.3800	+0.175%	44,128	-8.173%
2024-10-31	34.3800	34.4100	33.9600	34.3200	-0.087%	91,867	-8.013%
2024-10-30	34.5000	34.5300	34.0200	34.3500	-6.148%	66,571	-8.093%
2024-10-29	36.8400	36.9000	36.4845	36.6000	0.000%	47,041	-13.743%
2024-10-28	36.3000	36.7800	36.2100	36.6000	+1.751%	75,136	-13.743%
2024-10-25	36.0300	36.1200	35.8800	35.9700	+0.841%	22,818	-12.232%
2024-10-24	35.6700	35.8500	35.4750	35.6700	-0.834%	47,126	-11.494%
2024-10-23	36.1800	36.3000	35.8800	35.9700	-0.663%	30,143	-12.232%
2024-10-22	35.9700	36.3900	35.9535	36.2100	+1.089%	40,372	-12.814%
2024-10-21	35.9400	35.9400	35.7300	35.8200	-1.077%	46,940	-11.865%
2024-10-18	36.3600	36.3600	35.8202	36.2100	+2.811%	44,717	-12.814%
2024-10-17	35.5200	35.5200	35.0400	35.2200	-1.427%	70,772	-10.363%
2024-10-16	35.6400	35.9931	35.6400	35.7300	+0.549%	32,849	-11.643%
2024-10-15	36.3000	36.3000	35.5050	35.5350	-3.148%	125,882	-11.158%
2024-10-14	36.6000	36.9450	36.4800	36.6900	-0.407%	69,366	-13.955%
2024-10-11	36.5400	36.8700	36.4800	36.8400	+0.491%	32,600	-14.305%
2024-10-10	36.8400	36.8400	36.5100	36.6600	+0.082%	29,285	-13.884%
2024-10-09	36.4800	36.6900	36.3000	36.6300	-0.082%	44,463	-13.814%
2024-10-08	36.7800	36.8100	36.4500	36.6600	-1.689%	79,408	-13.884%
2024-10-07	37.3500	37.4100	37.0800	37.2900	+0.081%	59,230	-15.339%
2024-10-04	37.4100	37.4100	37.2315	37.2600	+0.161%	34,370	-15.271%
2024-10-03	37.2000	37.3050	37.0842	37.2000	0.000%	38,457	-15.134%
2024-10-02	37.1100	37.3200	37.1100	37.2000	+0.243%	82,809	-15.134%
2024-10-01	37.0200	37.1850	36.9906	37.1100	+0.324%	87,138	-14.929%
2024-09-30	37.2300	37.2300	36.9900	36.9900	+0.081%	108,803	-14.653%
2024-09-27	36.9600	37.0500	36.9000	36.9600	-3.221%	46,303	-14.583%
2024-09-26	38.4000	38.4000	38.1000	38.1900	+0.157%	113,658	-17.334%
2024-09-25	38.1000	38.1600	37.8600	38.1300	-0.079%	103,746	-17.204%
2024-09-24	38.1600	38.2500	38.0700	38.1600	+0.713%	87,709	-17.269%
2024-09-23	37.8000	37.9797	37.8000	37.8900	+0.238%	29,388	-16.680%
2024-09-20	37.8000	37.8000	37.6803	37.8000	+0.478%	31,292	-16.481%
2024-09-19	37.4400	37.7100	37.4400	37.6200	+1.292%	64,620	-16.082%
2024-09-18	37.0800	37.1400	36.9000	37.1400	+0.650%	23,064	-14.997%
2024-09-17	36.8100	37.2600	36.8100	36.9000	+0.490%	36,237	-14.444%
2024-09-16	36.6600	36.7800	36.6600	36.7200	+0.410%	31,005	-14.025%
2024-09-13	36.6300	36.6300	36.4500	36.5700	-0.490%	37,022	-13.672%
2024-09-12	36.7500	36.7800	36.5850	36.7500	+0.164%	43,361	-14.095%
2024-09-11	36.4800	36.7161	36.3900	36.6900	+0.949%	33,443	-13.955%
2024-09-10	36.4500	36.4800	36.2100	36.3450	-0.288%	42,379	-13.138%
2024-09-09	36.3000	36.5100	36.1950	36.4500	+0.413%	34,764	-13.388%
2024-09-06	36.4200	36.6000	36.2400	36.3000	-0.412%	39,138	-13.030%
2024-09-05	36.3600	36.7200	36.3600	36.4500	+0.248%	50,634	-13.388%
2024-09-04	36.1800	36.5997	36.1800	36.3600	+0.083%	79,232	-13.174%
2024-09-03	36.2700	36.4500	36.2700	36.3300	-0.738%	77,495	-13.102%
2024-08-30	36.5700	36.7560	36.3600	36.6000	+0.993%	73,314	-13.743%
2024-08-29	36.1500	36.2700	36.0600	36.2400	-1.226%	38,290	-12.886%
2024-08-28	37.3800	37.4172	36.5190	36.6900	-1.925%	93,712	-13.955%
2024-08-27	37.4400	37.7550	37.4100	37.4100	+0.161%	22,322	-15.611%
2024-08-26	37.7100	37.7100	37.1403	37.3500	-2.007%	40,222	-15.475%
2024-08-23	38.1300	38.1804	37.9200	38.1150	+0.276%	27,409	-17.172%
2024-08-22	38.3700	38.3700	37.7400	38.0100	-0.315%	18,491	-16.943%
2024-08-21	38.0700	38.1750	37.8150	38.1300	+0.713%	13,287	-17.204%
2024-08-20	38.4600	38.4600	37.7427	37.8600	-1.560%	32,053	-16.614%
2024-08-19	38.2800	38.4900	38.2800	38.4600	+0.470%	57,106	-17.915%
2024-08-16	37.9500	38.3100	37.9500	38.2800	+1.190%	29,434	-17.529%
2024-08-15	37.6500	37.9500	37.5000	37.8300	+0.719%	38,584	-16.548%
2024-08-14	37.8000	37.8000	37.2750	37.5600	-0.949%	27,268	-15.948%
2024-08-13	37.9500	37.9500	37.7250	37.9200	+0.238%	28,087	-16.746%
2024-08-12	37.8000	37.9710	37.7400	37.8300	+0.238%	27,829	-16.548%
2024-08-09	37.7700	37.7700	37.4700	37.7400	-0.079%	21,202	-16.349%
2024-08-08	37.4700	37.7700	37.2603	37.7700	+2.275%	44,298	-16.415%
2024-08-07	37.4700	37.6497	36.9300	36.9300	-1.124%	41,553	-14.514%
2024-08-06	36.6900	37.3800	36.6900	37.3500	+1.633%	49,519	-15.475%
2024-08-05	35.5350	36.9897	35.4900	36.7500	+0.410%	217,382	-14.095%
2024-08-02	36.5400	36.6600	36.3300	36.6000	-1.294%	127,251	-13.743%
2024-08-01	37.5300	37.6800	36.9300	37.0800	-1.435%	125,668	-14.860%
2024-07-31	37.8000	38.1000	37.5600	37.6200	+0.885%	314,614	-16.082%
2024-07-30	37.3500	37.4361	37.1700	37.2900	-4.015%	82,246	-15.339%
2024-07-29	38.8800	38.9250	38.7600	38.8500	-0.154%	70,812	-18.739%
2024-07-26	38.7000	38.9250	38.4300	38.9100	+0.621%	61,673	-18.864%
2024-07-25	38.7300	38.8950	38.5950	38.6700	-0.617%	64,256	-18.360%
2024-07-24	39.0900	39.2997	38.7900	38.9100	-0.917%	58,529	-18.864%
2024-07-23	39.1500	39.2904	38.9400	39.2700	-1.208%	50,048	-19.608%
2024-07-22	39.4800	39.7800	39.4800	39.7500	+1.688%	48,258	-20.579%
2024-07-19	39.1800	39.2100	39.0303	39.0900	-0.458%	31,612	-19.238%
2024-07-18	39.6900	39.7479	39.1200	39.2700	-0.532%	41,652	-19.608%
2024-07-17	39.9000	39.9000	39.3900	39.4800	-0.829%	71,933	-20.035%
2024-07-16	39.7800	39.8289	39.6000	39.8100	+0.151%	69,173	-20.698%
2024-07-15	40.4100	40.4100	39.7500	39.7500	-1.633%	55,887	-20.579%
2024-07-12	40.4400	40.5000	40.3200	40.4100	+0.673%	100,598	-21.876%
2024-07-11	39.9900	40.2750	39.9900	40.1400	+1.057%	91,621	-21.350%
2024-07-10	39.8100	39.8250	39.6000	39.7200	+0.076%	51,401	-20.519%
2024-07-09	39.0900	39.7230	39.0900	39.6900	+1.535%	64,513	-20.459%
2024-07-08	39.1200	39.1200	38.9700	39.0900	-0.610%	102,324	-19.238%
2024-07-05	39.4200	39.4500	39.0000	39.3300	-1.354%	68,919	-19.730%
2024-07-03	39.3000	39.8700	39.3000	39.8700	+2.388%	82,858	-20.818%
2024-07-02	38.5800	38.9700	38.5800	38.9400	+0.542%	107,018	-18.927%
2024-07-01	38.7900	39.0600	38.6700	38.7300	+0.233%	110,702	-18.487%
2024-06-28	38.9400	38.9703	38.5803	38.6400	-0.617%	200,847	-18.297%
2024-06-27	39.5700	39.5700	38.8500	38.8800	-5.470%	166,091	-18.801%
2024-06-26	41.2500	41.2803	41.1099	41.1300	-0.218%	89,967	-23.243%
2024-06-25	41.4900	41.4900	41.1594	41.2200	-0.651%	65,588	-23.411%
2024-06-24	41.4000	41.6850	41.4000	41.4900	+0.217%	69,444	-23.909%
2024-06-21	41.4300	41.5200	41.2500	41.4000	-0.505%	45,932	-23.744%
2024-06-20	41.8500	42.0279	41.4621	41.6100	-0.502%	66,472	-24.129%
2024-06-18	41.8200	41.9397	41.6700	41.8200	-0.107%	41,215	-24.510%
2024-06-17	41.7600	41.9700	41.6703	41.8650	+0.540%	64,151	-24.591%
2024-06-14	41.7300	41.9100	41.6250	41.6400	-0.999%	48,854	-24.183%
2024-06-13	42.0600	42.3300	41.9400	42.0600	+0.358%	72,044	-24.941%
2024-06-12	41.8500	42.0000	41.8050	41.9100	+0.359%	61,052	-24.672%
2024-06-11	42.1200	42.1200	41.6700	41.7600	-0.287%	48,634	-24.401%
2024-06-10	41.7000	41.9697	41.5800	41.8800	+0.432%	66,133	-24.618%
2024-06-07	42.0600	42.1500	41.6100	41.7000	-1.836%	85,829	-24.293%
2024-06-06	42.2100	42.5100	42.1800	42.4800	+0.497%	57,431	-25.683%
2024-06-05	41.8800	42.3600	41.8800	42.2700	+1.149%	76,840	-25.313%
2024-06-04	41.8500	42.1050	41.6700	41.7900	0.000%	79,781	-24.456%
2024-06-03	42.0900	42.2700	41.0700	41.7900	-0.215%	120,103	-24.456%
2024-05-31	41.8800	42.0201	41.5500	41.8800	-1.203%	179,340	-24.618%
2024-05-30	42.0600	42.3900	42.0000	42.3900	-2.686%	148,819	-25.525%
2024-05-29	43.5000	43.5900	43.3950	43.5600	-0.820%	120,689	-27.525%
2024-05-28	44.1900	44.1900	43.8291	43.9200	+0.068%	78,327	-28.119%
2024-05-24	43.9500	43.9800	43.7700	43.8900	0.000%	97,737	-28.070%
2024-05-23	44.2500	44.2500	43.8000	43.8900	-0.746%	114,596	-28.070%
2024-05-22	44.5800	44.5800	44.2197	44.2200	-0.473%	120,797	-28.607%
2024-05-21	44.6100	44.6100	44.2200	44.4300	-0.403%	114,746	-28.944%
2024-05-20	44.7900	44.7900	44.5533	44.6100	-0.134%	87,659	-29.231%
2024-05-17	44.6700	44.7600	44.5950	44.6700	0.000%	85,413	-29.326%
2024-05-16	44.6400	44.6700	44.4900	44.6700	+0.472%	67,468	-29.326%
2024-05-15	44.5800	44.5800	44.3100	44.4600	+0.203%	112,747	-28.992%
2024-05-14	44.4300	44.4300	44.2800	44.3700	+0.135%	91,737	-28.848%
2024-05-13	44.2200	44.4000	44.1927	44.3100	+0.613%	62,653	-28.752%
2024-05-10	44.1900	44.1900	44.0100	44.0400	0.000%	49,841	-28.315%
2024-05-09	44.0400	44.0703	43.9503	44.0400	+0.410%	74,745	-28.315%
2024-05-08	43.7400	43.8600	43.6200	43.8600	-0.137%	62,335	-28.021%
2024-05-07	43.9500	43.9500	43.8300	43.9200	-0.136%	53,928	-28.119%
2024-05-06	44.1000	44.1000	43.9500	43.9800	0.000%	60,303	-28.217%
2024-05-03	44.0400	44.0400	43.8600	43.9800	+0.137%	64,360	-28.217%
2024-05-02	43.6800	43.9800	43.6800	43.9200	+0.757%	83,096	-28.119%
2024-05-01	43.5900	43.6650	43.4700	43.5900	+0.276%	100,437	-27.575%
2024-04-30	43.6200	43.6200	43.4700	43.4700	-0.549%	115,805	-27.375%
2024-04-29	43.7100	43.7400	43.5600	43.7100	+0.069%	93,261	-27.774%
2024-04-26	43.8000	43.8600	43.6161	43.6800	-3.448%	143,226	-27.724%
2024-04-25	45.0300	45.2400	45.0297	45.2400	+0.266%	111,930	-30.217%
2024-04-24	45.2100	45.2400	45.0303	45.1200	+0.334%	76,592	-30.031%
2024-04-23	44.8200	44.9700	44.7303	44.9700	+0.875%	46,323	-29.798%
2024-04-22	44.1000	44.5950	43.9200	44.5800	+2.271%	91,288	-29.183%
2024-04-19	43.5900	43.5900	43.3200	43.5900	-0.343%	76,810	-27.575%
2024-04-18	43.6200	43.8900	43.5000	43.7400	+0.830%	62,841	-27.824%
2024-04-17	43.5600	43.5600	43.2300	43.3800	-0.413%	71,715	-27.225%
2024-04-16	43.7400	43.7400	43.3500	43.5600	-0.820%	69,927	-27.525%
2024-04-15	44.2800	44.3031	43.7700	43.9200	+0.068%	52,447	-28.119%
2024-04-12	44.4300	44.4300	43.8600	43.8900	-1.282%	88,815	-28.070%
2024-04-11	44.7300	44.7300	44.3718	44.4600	+0.135%	80,055	-28.992%
2024-04-10	44.1300	44.4600	44.1300	44.4000	0.000%	60,922	-28.896%
2024-04-09	44.2500	44.4000	44.2200	44.4000	+0.612%	60,568	-28.896%
2024-04-08	44.1900	44.1900	44.0403	44.1300	+0.341%	79,351	-28.461%
2024-04-05	43.9500	44.0397	43.9350	43.9800	-0.034%	45,564	-28.217%
2024-04-04	44.1600	44.1900	43.9800	43.9950	-0.102%	84,357	-28.242%
2024-04-03	43.9800	44.0700	43.8900	44.0400	-0.272%	91,975	-28.315%
2024-04-02	44.0700	44.1600	43.9800	44.1600	+0.272%	74,720	-28.510%
2024-04-01	43.6500	44.1000	43.6500	44.0400	+0.893%	116,530	-28.315%
2024-03-28	43.5900	43.8000	43.5900	43.6500	+0.345%	102,916	-27.675%
2024-03-27	43.4400	43.5000	43.3200	43.5000	0.000%	74,047	-27.425%
2024-03-26	43.6200	43.6200	43.4100	43.5000	-3.974%	161,235	-27.425%
2024-03-25	45.2100	45.3639	45.1200	45.3000	+0.133%	159,081	-30.309%
2024-03-22	45.2700	45.2700	45.0900	45.2400	-0.132%	105,126	-30.217%
2024-03-21	45.5700	45.6300	45.2700	45.3000	-0.330%	90,034	-30.309%
2024-03-20	45.3900	45.4500	45.2400	45.4500	+0.866%	83,836	-30.539%
2024-03-19	45.0000	45.0900	44.8800	45.0600	+0.067%	44,982	-29.938%
2024-03-18	45.1500	45.1650	44.9400	45.0300	+0.334%	64,766	-29.891%
2024-03-15	44.9100	44.9397	44.7747	44.8800	+0.067%	73,652	-29.657%
2024-03-14	45.0300	45.0300	44.7300	44.8500	-0.532%	105,916	-29.610%
2024-03-13	45.0600	45.1500	45.0000	45.0900	+0.535%	115,360	-29.984%
2024-03-12	44.5200	44.9100	44.5200	44.8500	+1.287%	100,186	-29.610%
2024-03-11	44.1000	44.3700	43.9950	44.2800	+1.304%	134,439	-28.704%
2024-03-08	43.7700	43.8000	43.4997	43.7100	+0.137%	60,737	-27.774%
2024-03-07	43.5900	43.6500	43.3800	43.6500	0.000%	48,531	-27.675%
2024-03-06	43.6500	43.8000	43.5000	43.6500	+0.902%	64,898	-27.675%
2024-03-05	43.5000	43.5000	43.1100	43.2600	-1.030%	101,451	-27.023%
2024-03-04	44.1000	44.1000	43.5900	43.7100	-0.817%	89,820	-27.774%
2024-03-01	44.1600	44.2500	43.9797	44.0700	+0.548%	99,375	-28.364%
2024-02-29	43.7100	44.0700	43.7100	43.8300	+0.068%	126,207	-27.972%
2024-02-28	43.9800	43.9800	43.6500	43.8000	-0.477%	123,781	-27.922%
2024-02-27	44.0400	44.0697	43.9200	44.0100	-3.929%	152,379	-28.266%
2024-02-26	45.7500	45.8100	45.6000	45.8100	+0.461%	168,911	-31.085%
2024-02-23	45.7800	45.7800	45.5103	45.6000	+0.066%	154,331	-30.768%
2024-02-22	45.6300	45.6300	45.4200	45.5700	+0.463%	266,548	-30.722%
2024-02-21	45.4800	45.5700	45.3300	45.3600	+0.532%	287,663	-30.401%
2024-02-20	45.6000	45.6492	45.0300	45.1200	-0.133%	422,686	-30.031%
2024-02-16	45.1500	45.3300	45.1500	45.1800	+0.400%	46,069	-30.124%
2024-02-15	44.9700	45.0900	44.8500	45.0000	+0.402%	32,825	-29.844%
2024-02-14	44.5500	44.8797	44.5500	44.8200	+0.878%	43,951	-29.563%
2024-02-13	44.6400	44.6688	44.1900	44.4300	-0.470%	31,791	-28.944%
2024-02-12	44.2500	44.9100	44.2500	44.6400	+0.745%	44,166	-29.279%
2024-02-09	44.1000	44.3100	43.6800	44.3100	+0.819%	25,901	-28.752%
2024-02-08	44.0700	44.1393	43.7700	43.9500	-0.408%	20,095	-28.168%
2024-02-07	43.9800	44.2797	43.8300	44.1300	-0.876%	38,024	-28.461%
2024-02-06	44.1000	44.5800	43.8300	44.5200	+3.559%	76,221	-29.088%
2024-02-05	42.9000	43.0800	42.7950	42.9900	+0.350%	56,222	-26.564%
2024-02-02	43.2600	43.2600	42.6000	42.8400	-1.517%	73,808	-26.307%
2024-02-01	43.1400	43.9200	43.1400	43.5000	+1.257%	48,891	-27.425%
2024-01-31	42.5700	43.7100	42.5430	42.9600	-0.348%	53,804	-26.513%
2024-01-30	43.2000	43.3503	43.0800	43.1100	-1.777%	54,474	-26.769%
2024-01-29	44.7300	44.7300	43.5900	43.8900	-5.430%	81,702	-28.070%
2024-01-26	46.3200	46.5900	46.1700	46.4100	-0.770%	54,659	-31.976%
2024-01-25	47.1000	47.2200	46.5900	46.7700	-0.192%	55,572	-32.499%
2024-01-24	46.9500	47.2500	46.7100	46.8600	+1.958%	51,101	-32.629%
2024-01-23	45.4200	46.1700	45.4200	45.9600	+4.076%	54,028	-31.310%
2024-01-22	43.8600	44.2104	43.3500	44.1600	-2.452%	196,199	-28.510%
2024-01-19	44.7900	45.4197	44.2500	45.2700	+0.266%	105,292	-30.263%
2024-01-18	45.3000	45.4500	44.9700	45.1500	-0.265%	49,491	-30.078%
2024-01-17	44.9400	45.3000	44.4300	45.2700	-2.140%	95,035	-30.263%
2024-01-16	47.0100	47.0100	46.2300	46.2600	-2.836%	131,207	-31.755%
2024-01-12	47.7600	48.0000	47.4000	47.6100	-0.189%	48,672	-33.690%
2024-01-11	47.4600	47.7300	47.2800	47.7000	+1.468%	63,344	-33.816%

.dark-mode .j7R8nH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7R8nH{ color: #333333; background-color: white; border: 2px solid #333333; }KLIPKraneShares KWEB Covered Call Strategy ETFstock NYSE ETF

KLIP
KraneShares KWEB Covered Call Strategy ETF
stock NYSE ETF