MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLIP — KraneShares KWEB Covered Call Strategy ETF
NYSE ArcaKraneShares KWEB Covered Call Strategy ETF
$21.79
+0.29(+1.35%)
- O
- 21.63
- H
- 21.92
- L
- 21.63
- V
- 38.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.79
Period Return-29.3%
Period High$33.56
Period Low$21.41
Avg Daily Volume36.3K
Total Trading Days365
KLIP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.63 | $21.92 | $21.63 | $21.79 | +$0.29 | +1.35% | 38,528 | $21.83 | $21.63 $21.92 |
| Oct 2, 2026 | $21.65 | $21.65 | $21.41 | $21.50 | $-0.30 | -1.38% | 49,191 | $21.50 | $21.41 $21.65 |
| Oct 1, 2026 | $21.90 | $22.05 | $21.80 | $21.80 | $-0.01 | -0.05% | 24,021 | $21.89 | $21.80 $22.05 |
| Sep 30, 2026 | $22.04 | $22.06 | $21.81 | $21.81 | $-0.07 | -0.32% | 34,647 | $21.95 | $21.81 $22.06 |
| Sep 29, 2026 | $22.00 | $22.00 | $21.70 | $21.88 | $-0.59 | -2.63% | 54,409 | $21.78 | $21.70 $22.00 |
| Sep 28, 2026 | $22.38 | $22.59 | $22.38 | $22.47 | +$0.07 | +0.30% | 59,614 | $22.52 | $22.38 $22.59 |
| Sep 25, 2026 | $22.34 | $22.45 | $22.33 | $22.40 | $-0.11 | -0.48% | 29,456 | $22.38 | $22.33 $22.45 |
| Sep 24, 2026 | $22.51 | $22.58 | $22.37 | $22.51 | $-0.14 | -0.62% | 12,672 | $22.48 | $22.37 $22.58 |
| Sep 23, 2026 | $22.59 | $22.69 | $22.51 | $22.65 | $-0.22 | -0.94% | 26,026 | $22.57 | $22.51 $22.69 |
| Sep 22, 2026 | $22.71 | $23.00 | $22.71 | $22.87 | +$0.14 | +0.59% | 22,728 | $22.79 | $22.71 $23.00 |
| Sep 21, 2026 | $22.58 | $22.74 | $22.50 | $22.73 | +$0.20 | +0.89% | 20,580 | $22.67 | $22.50 $22.74 |
| Sep 18, 2026 | $22.49 | $22.57 | $22.45 | $22.53 | +$0.32 | +1.44% | 20,606 | $22.51 | $22.45 $22.57 |
| Sep 17, 2026 | $22.34 | $22.34 | $22.11 | $22.21 | +$0.16 | +0.73% | 31,400 | $22.18 | $22.11 $22.34 |
| Sep 16, 2026 | $22.28 | $22.28 | $22.03 | $22.05 | $-0.15 | -0.68% | 13,890 | $22.14 | $22.03 $22.28 |
| Sep 15, 2026 | $22.22 | $22.31 | $22.17 | $22.20 | $-0.10 | -0.45% | 18,398 | $22.24 | $22.17 $22.31 |
| Sep 14, 2026 | $22.19 | $22.52 | $22.19 | $22.30 | +$0.05 | +0.22% | 29,277 | $22.39 | $22.19 $22.52 |
| Sep 11, 2026 | $22.24 | $22.47 | $22.24 | $22.25 | +$0.08 | +0.36% | 25,200 | $22.36 | $22.24 $22.47 |
| Sep 10, 2026 | $22.38 | $22.38 | $22.17 | $22.17 | $-0.29 | -1.30% | 34,548 | $22.24 | $22.17 $22.38 |
| Sep 9, 2026 | $22.82 | $22.82 | $22.43 | $22.46 | $-0.45 | -1.96% | 39,042 | $22.53 | $22.43 $22.82 |
| Sep 8, 2026 | $23.13 | $23.13 | $22.81 | $22.91 | $-0.36 | -1.55% | 47,115 | $22.94 | $22.81 $23.13 |
| Sep 4, 2026 | $23.03 | $23.32 | $23.03 | $23.27 | +$0.30 | +1.31% | 13,947 | $23.23 | $23.03 $23.32 |
| Sep 3, 2026 | $22.91 | $22.98 | $22.73 | $22.97 | $-0.09 | -0.37% | 55,717 | $22.86 | $22.73 $22.98 |
| Sep 2, 2026 | $22.89 | $23.16 | $22.89 | $23.06 | +$0.06 | +0.24% | 21,865 | $23.06 | $22.89 $23.16 |
| Sep 1, 2026 | $22.93 | $23.18 | $22.93 | $23.00 | +$0.00 | +0.00% | 36,272 | $23.08 | $22.93 $23.18 |
| Aug 31, 2026 | $23.32 | $23.32 | $23.00 | $23.00 | $-0.40 | -1.69% | 63,107 | $23.19 | $23.00 $23.32 |
| Aug 28, 2026 | $23.37 | $23.46 | $23.35 | $23.40 | $-0.27 | -1.12% | 17,458 | $23.40 | $23.35 $23.46 |
| Aug 27, 2026 | $23.70 | $23.73 | $23.64 | $23.66 | $-0.04 | -0.17% | 30,575 | $23.69 | $23.64 $23.73 |
| Aug 26, 2026 | $23.86 | $23.89 | $23.70 | $23.70 | $-0.04 | -0.17% | 34,841 | $23.75 | $23.70 $23.89 |
| Aug 25, 2026 | $23.52 | $23.78 | $23.52 | $23.74 | +$0.09 | +0.38% | 16,306 | $23.74 | $23.52 $23.78 |
| Aug 24, 2026 | $23.86 | $23.86 | $23.60 | $23.65 | $-0.27 | -1.13% | 31,634 | $23.68 | $23.60 $23.86 |