KraneShares KWEB Covered Call Strategy ETF (KLIP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.118729593351 | 33.69 | 34.28 | 33.6 | 22101 | 34.07021004 | SP |
| 4 | -0.07 | -0.207100591716 | 33.8 | 34.28 | 32.13 | 33635 | 33.26061982 | SP |
| 12 | 22.52 | 200.89206066 | 11.21 | 34.28 | 10.76 | 58430 | 27.20742671 | SP |
| 26 | 21.13 | 167.698412698 | 12.6 | 34.28 | 10.65 | 126027 | 14.87021906 | SP |
| 52 | 18.54 | 122.053982883 | 15.19 | 34.28 | 10.65 | 176635 | 14.15113657 | SP |
| 156 | 9.06 | 36.7247669234 | 24.67 | 34.28 | 10.65 | 172267 | 15.60694514 | SP |
| 260 | 9.06 | 36.7247669234 | 24.67 | 34.28 | 10.65 | 172267 | 15.60694514 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 33.73 | -0.18 | -0.53 | 33.81 | 33.81 | 33.46 | 21259 |
| 1742509800 | 33.91 | -0.25 | -0.73 | 33.82 | 33.98 | 33.71 | 19955 |
| 1742423400 | 34.16 | -0.01 | -0.03 | 34.14 | 34.2103 | 34.0601 | 13520 |
| 1742337000 | 34.17 | -0.03 | -0.09 | 34.28 | 34.28 | 34.03 | 22637 |
| 1742250600 | 34.2 | 0.45 | 1.33 | 33.85 | 34.2212 | 33.8193 | 38091 |
| 1741991400 | 33.75 | 0.45 | 1.35 | 33.69 | 33.76 | 33.6 | 16301 |
| 1741905000 | 33.299999 | 0.04 | 0.12 | 33.229999 | 33.4 | 33.134999 | 33962 |
| 1741818600 | 33.259999 | -0.06 | -0.18 | 33.21 | 33.3757 | 33.13 | 13880 |
| 1741732200 | 33.32 | 0.32 | 0.97 | 33.34 | 33.5088 | 33.18 | 17912 |
| 1741645800 | 32.9987 | -0.5 | -1.50 | 33.22 | 33.369999 | 32.8701 | 30998 |
| 1741390200 | 33.5 | 0.08 | 0.24 | 33.5 | 33.65 | 33.43 | 21632 |
| 1741303800 | 33.4196 | 0.09 | 0.27 | 33.43 | 33.5936 | 33.375 | 26846 |
| 1741217400 | 33.33 | 0.76 | 2.33 | 32.99 | 33.39 | 32.979999 | 30972 |
| 1741131000 | 32.57 | 0.26 | 0.80 | 32.31 | 32.7016 | 32.28 | 29429 |
| 1741044600 | 32.31 | -0.09 | -0.29 | 32.67 | 32.67 | 32.13 | 27278 |
| 1740785400 | 32.4044 | -0.27 | -0.81 | 32.42 | 32.52 | 32.2701 | 30134 |
| 1740699000 | 32.67 | -0.78 | -2.33 | 32.59 | 32.83 | 32.59 | 25582 |
| 1740612600 | 33.45 | 0.27 | 0.81 | 33.72 | 33.72 | 33.39 | 33135 |
| 1740526200 | 33.18 | 0.11 | 0.33 | 33.06 | 33.18 | 33.02 | 27351 |
| 1740439800 | 33.07 | -0.62 | -1.84 | 33.5 | 33.5 | 32.9 | 167311 |
| 1740180600 | 33.69 | 0.12 | 0.36 | 33.8 | 33.8 | 33.54 | 45780 |
| 1740094200 | 33.57 | 0.12 | 0.37 | 33.49 | 33.72 | 33.42 | 20266 |
| 1740007800 | 33.4455 | -0.04 | -0.13 | 33.5 | 33.525799 | 33.4001 | 21727 |
| 1739921400 | 33.49 | -0.03 | -0.09 | 33.56 | 33.56 | 33.4395 | 47079 |
| 1739575800 | 33.52 | 0.12 | 0.36 | 33.549999 | 33.549999 | 33.42 | 19414 |
| 1739489400 | 33.4 | 0.16 | 0.48 | 33.2 | 33.4 | 33.2 | 16645 |
| 1739403000 | 33.24 | 0.15 | 0.45 | 33.22 | 33.3372 | 33.0584 | 11164 |
| 1739316600 | 33.09 | -0.07 | -0.21 | 33 | 33.2057 | 33 | 41656 |
| 1739230200 | 33.159999 | 0.23 | 0.70 | 32.979999 | 33.24 | 32.979999 | 44408 |
| 1738971000 | 32.93 | 0.08 | 0.24 | 32.93 | 33.085 | 32.92 | 23687 |
| 1738884600 | 32.85 | 0.12 | 0.37 | 32.909999 | 32.909999 | 32.83 | 36818 |
| 1738798200 | 32.729999 | -0.03 | -0.09 | 32.759999 | 32.799999 | 32.49 | 31629 |
| 1738711800 | 32.7598 | 0.41 | 1.27 | 32.54 | 32.88 | 32.54 | 189755 |
| 1738625400 | 32.35 | -0.32 | -0.98 | 32.479999 | 32.54 | 32.1296 | 146624 |
| 1738366200 | 32.67 | -0.09 | -0.27 | 32.729999 | 32.898899 | 32.659999 | 47202 |
| 1738279800 | 32.759999 | -0.54 | -1.62 | 32.57 | 32.9089 | 32.57 | 37317 |
| 1738193400 | 33.299999 | 0.02 | 0.06 | 33.28 | 33.479999 | 33.28 | 27813 |
| 1738107000 | 33.28 | 0.09 | 0.27 | 33.229999 | 33.4 | 33.229999 | 26482 |
| 1738020600 | 33.189999 | -0.04 | -0.12 | 33.259999 | 33.3592 | 33.1576 | 14285 |
| 1737761400 | 33.229999 | 0.61 | 1.87 | 32.82 | 33.229999 | 32.82 | 18845 |
| 1737675000 | 32.619999 | 0 | 0.00 | 32.619999 | 32.619999 | 32.619999 | 0 |
| 1737588600 | 32.619999 | -0.14 | -0.43 | 32.68 | 32.68 | 32.509999 | 40188 |
| 1737502200 | 32.759999 | 0.23 | 0.71 | 32.53 | 32.7888 | 32.4604 | 41319 |
| 1737156600 | 32.53 | 0.65 | 2.04 | 31.97 | 32.6714 | 31.97 | 50924 |
| 1737070200 | 31.88 | -0.07 | -0.22 | 31.96 | 31.96 | 31.7947 | 8575 |
| 1736983800 | 31.95 | 0.37 | 1.17 | 31.75 | 31.9768 | 31.75 | 44043 |
| 1736897400 | 31.58 | 0.64 | 2.07 | 31.59 | 31.68 | 31.45 | 33542 |
| 1736811000 | 30.94 | 0.04 | 0.13 | 30.74 | 31.164 | 30.74 | 101286 |
| 1736551800 | 30.9 | -0.75 | -2.37 | 31.074 | 31.1132 | 30.79 | 72958 |
| 1736379000 | 31.65 | -0.07 | -0.22 | 31.5412 | 31.77 | 31.4 | 55369 |
| 1736292600 | 31.72 | -0.28 | -0.88 | 31.86 | 32.0501 | 31.72 | 55463 |
| 1736206200 | 32 | -0.39 | -1.20 | 32.59 | 32.759999 | 31.82 | 73967 |
| 1735947000 | 32.39 | 0.21 | 0.65 | 32.22 | 32.4 | 32.14 | 134771 |
| 1735860600 | 32.18 | 21.36 | 197.41 | 32 | 32.42 | 31.0501 | 205155 |
| 1735687800 | 10.82 | 0.02 | 0.19 | 10.76 | 10.875 | 10.76 | 402270 |
| 1735601400 | 10.8 | -0.36 | -3.23 | 10.92 | 10.92 | 10.78 | 281311 |
| 1735342200 | 11.16 | -0.11 | -0.98 | 11.21 | 11.21 | 11.13 | 116976 |
| 1735255800 | 11.27 | 0.01 | 0.09 | 11.2 | 11.295 | 11.2 | 192304 |
| 1735077840 | 11.26 | 0.06 | 0.54 | 11.24 | 11.26 | 11.21 | 90463 |
| 1734996600 | 11.2 | 0.05 | 0.45 | 11.15 | 11.2199 | 11.14 | 227874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
