Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

KraneShares KWEB Covered Call Strategy ETF KLIP

Full chart Compare
Set alert

Price alert · KLIP

All alert types
20.85 USD +0.06 (+0.29%)

Regular-session close

20.85 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

20.72 Day range 20.89
20.56 52-week range 32.23
YTD
-30.50%
1 year
-35.31%

KLIP price history

KLIP daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202620.7320.8920.7220.85+0.06+0.29%76,863
Nov 12, 202620.8720.9320.7820.79-0.37-1.75%93,900
Nov 11, 202621.3721.3721.1621.16-0.26-1.21%143,200
Nov 10, 202621.4621.9921.1021.42-0.01-0.05%74,700
Nov 9, 202621.4721.4921.4021.43-0.29-1.34%41,900
Nov 6, 202621.6221.7221.6221.72+0.07+0.32%14,400
Nov 5, 202621.7121.7121.5321.65+0.10+0.46%17,500
Nov 4, 202621.5321.6321.4621.55+0.35+1.65%28,700
Nov 3, 202621.0821.2021.0121.20+0.26+1.24%15,200
Nov 2, 202620.8521.2220.8520.94+0.38+1.85%26,200
Oct 30, 202620.7420.8420.5620.56-0.06-0.29%33,600
Oct 29, 202620.5720.7520.5720.62-0.51-2.41%35,700
Oct 28, 202621.2821.2821.1321.13-0.29-1.35%21,200
Oct 27, 202621.2121.4221.2121.42+0.15+0.71%18,200
Oct 26, 202621.2521.5321.2521.27+0.04+0.19%16,700
Oct 23, 202621.4821.4821.2321.23-0.14-0.66%8,900
Oct 22, 202621.3021.4421.3021.37-0.24-1.11%32,700
Oct 21, 202621.9921.9921.5821.61-0.43-1.95%27,800
Oct 20, 202622.0722.1022.0022.04+0.14+0.64%11,700
Oct 19, 202621.9222.0621.9021.900.000.00%33,900
Oct 16, 202622.0422.1721.9021.90-0.14-0.64%62,500
Oct 15, 202622.0022.1021.9722.04+0.05+0.23%25,100
Oct 14, 202622.0522.1121.9621.99-0.06-0.27%26,600
Oct 13, 202621.9322.1021.9322.05-0.01-0.05%13,100
Oct 12, 202621.9822.1021.9822.06+0.01+0.05%10,600
Oct 9, 202621.8922.1621.8922.05+0.45+2.08%36,500
Oct 8, 202621.7121.7221.5521.60-0.16-0.74%26,200
Oct 7, 202621.7721.8221.7421.76-0.11-0.50%33,200
Oct 6, 202621.8221.9321.7821.87+0.08+0.37%82,500
Oct 5, 202621.6321.9221.6321.79+0.29+1.35%40,000
Oct 2, 202621.6521.6521.4121.50-0.30-1.38%49,200
Oct 1, 202621.9022.0521.8021.80-0.01-0.05%24,000
Sep 30, 202622.0422.0621.8121.81-0.07-0.32%34,600
Sep 29, 202622.0022.0021.7021.88-0.59-2.63%54,400
Sep 28, 202622.3822.5922.3822.47+0.07+0.31%59,600
Sep 25, 202622.3422.4422.3322.40-0.11-0.49%29,500
Sep 24, 202622.5122.5822.3722.51-0.14-0.62%12,700
Sep 23, 202622.5922.6922.5122.65-0.21-0.92%26,000
Sep 22, 202622.7123.0022.7122.86+0.13+0.57%22,700
Sep 21, 202622.5822.7422.5022.73+0.20+0.89%20,600
Sep 18, 202622.4922.5722.4522.53+0.32+1.44%20,600
Sep 17, 202622.3422.3422.1122.21+0.16+0.73%31,400
Sep 16, 202622.2822.2822.0322.05-0.15-0.68%13,900
Sep 15, 202622.2222.3122.1722.20-0.10-0.45%18,400
Sep 14, 202622.1922.5222.1922.30+0.05+0.22%29,300
Sep 11, 202622.2422.4722.2422.25+0.08+0.36%25,200
Sep 10, 202622.3822.3822.1722.17-0.29-1.29%34,500
Sep 9, 202622.8222.8222.4322.46-0.45-1.96%39,000
Sep 8, 202623.1323.1322.8122.91-0.36-1.55%47,100
Sep 4, 202623.0323.3223.0323.27+0.30+1.31%13,900
Sep 3, 202622.9122.9822.7322.97-0.09-0.39%55,600
Sep 2, 202622.8923.1622.8923.06+0.06+0.26%21,900
Sep 1, 202622.9323.1822.9323.000.000.00%35,900
Aug 31, 202623.3223.3223.0023.00-0.40-1.71%63,100
Aug 28, 202623.3723.4623.3523.40-0.26-1.10%17,500
Aug 27, 202623.7023.7323.6423.66-0.04-0.17%30,500
Aug 26, 202623.8623.8923.7023.70-0.04-0.17%34,800
Aug 25, 202623.5223.7823.5223.74+0.09+0.38%16,300
Aug 24, 202623.8623.8623.6023.65-0.27-1.13%31,600
Aug 21, 202623.9223.9923.8523.92+0.12+0.50%22,400
Aug 20, 202623.9523.9523.7023.80-0.28-1.16%22,600
Aug 19, 202623.8424.1123.8424.08+0.22+0.92%21,300
Aug 18, 202623.9023.9423.8423.86-0.07-0.29%22,100
Aug 17, 202624.0824.0823.9023.930.000.00%27,000
Aug 14, 202623.8023.9523.7823.93+0.11+0.46%21,000

65 days, newest first. Daily bars as drawn on the KLIP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.