MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
KWEB — KraneShares CSI China Internet ETF
NYSE ArcaKraneShares CSI China Internet ETF
$24.56
+0.70(+2.93%)
- O
- 24.20
- H
- 24.63
- L
- 24.15
- V
- 25.09M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.56
Period Return-23.27%
Period High$43.37
Period Low$23.23
Avg Daily Volume21.19M
Total Trading Days365
KWEB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.20 | $24.63 | $24.15 | $24.56 | +$0.70 | +2.93% | 25,085,366 | $24.50 | $24.15 $24.63 |
| Oct 2, 2026 | $24.04 | $24.08 | $23.78 | $23.86 | $-0.47 | -1.93% | 21,215,276 | $23.91 | $23.78 $24.08 |
| Oct 1, 2026 | $24.51 | $24.76 | $24.23 | $24.33 | $-0.18 | -0.73% | 13,422,560 | $24.41 | $24.23 $24.76 |
| Sep 30, 2026 | $24.58 | $24.68 | $24.46 | $24.51 | +$0.14 | +0.57% | 22,233,700 | $24.55 | $24.46 $24.68 |
| Sep 29, 2026 | $24.49 | $24.49 | $24.21 | $24.37 | $-0.29 | -1.18% | 16,081,282 | $24.34 | $24.21 $24.49 |
| Sep 28, 2026 | $24.68 | $24.84 | $24.62 | $24.66 | +$0.08 | +0.33% | 15,554,090 | $24.73 | $24.62 $24.84 |
| Sep 25, 2026 | $24.64 | $24.67 | $24.52 | $24.58 | $-0.11 | -0.45% | 16,286,422 | $24.58 | $24.52 $24.67 |
| Sep 24, 2026 | $24.84 | $24.88 | $24.58 | $24.69 | $-0.16 | -0.64% | 12,682,895 | $24.70 | $24.58 $24.88 |
| Sep 23, 2026 | $24.99 | $25.01 | $24.77 | $24.85 | $-0.52 | -2.05% | 19,979,156 | $24.87 | $24.77 $25.01 |
| Sep 22, 2026 | $25.49 | $25.63 | $25.23 | $25.37 | +$0.19 | +0.75% | 16,253,115 | $25.40 | $25.23 $25.63 |
| Sep 21, 2026 | $25.10 | $25.25 | $24.82 | $25.18 | +$0.35 | +1.41% | 16,190,344 | $25.09 | $24.82 $25.25 |
| Sep 18, 2026 | $24.75 | $24.96 | $24.73 | $24.83 | +$0.43 | +1.76% | 16,900,778 | $24.87 | $24.73 $24.96 |
| Sep 17, 2026 | $24.46 | $24.47 | $24.29 | $24.40 | +$0.16 | +0.66% | 8,902,809 | $24.40 | $24.29 $24.47 |
| Sep 16, 2026 | $24.47 | $24.51 | $24.16 | $24.24 | $-0.24 | -0.98% | 12,235,605 | $24.30 | $24.16 $24.51 |
| Sep 15, 2026 | $24.65 | $24.68 | $24.42 | $24.48 | $-0.25 | -1.01% | 11,791,645 | $24.52 | $24.42 $24.68 |
| Sep 14, 2026 | $24.61 | $24.89 | $24.56 | $24.73 | +$0.13 | +0.53% | 11,558,694 | $24.74 | $24.56 $24.89 |
| Sep 11, 2026 | $24.71 | $24.84 | $24.59 | $24.60 | +$0.16 | +0.65% | 12,903,182 | $24.67 | $24.59 $24.84 |
| Sep 10, 2026 | $24.50 | $24.64 | $24.44 | $24.44 | $-0.34 | -1.37% | 11,636,175 | $24.53 | $24.44 $24.64 |
| Sep 9, 2026 | $25.09 | $25.11 | $24.78 | $24.78 | $-0.58 | -2.29% | 13,321,003 | $24.87 | $24.78 $25.11 |
| Sep 8, 2026 | $25.54 | $25.60 | $25.25 | $25.36 | $-0.69 | -2.65% | 13,823,214 | $25.40 | $25.25 $25.60 |
| Sep 4, 2026 | $25.97 | $26.11 | $25.90 | $26.05 | +$0.51 | +2.00% | 15,280,724 | $26.02 | $25.90 $26.11 |
| Sep 3, 2026 | $25.38 | $25.62 | $25.24 | $25.54 | $-0.16 | -0.62% | 10,577,718 | $25.46 | $25.24 $25.62 |
| Sep 2, 2026 | $25.72 | $25.92 | $25.68 | $25.70 | +$0.01 | +0.04% | 8,289,117 | $25.76 | $25.68 $25.92 |
| Sep 1, 2026 | $25.70 | $25.98 | $25.65 | $25.69 | $-0.12 | -0.46% | 10,962,344 | $25.78 | $25.65 $25.98 |
| Aug 31, 2026 | $26.26 | $26.32 | $25.78 | $25.81 | $-0.51 | -1.94% | 12,618,404 | $25.96 | $25.78 $26.32 |
| Aug 28, 2026 | $26.39 | $26.49 | $26.23 | $26.32 | +$0.22 | +0.84% | 11,175,620 | $26.33 | $26.23 $26.49 |
| Aug 27, 2026 | $26.22 | $26.23 | $26.03 | $26.10 | $-0.18 | -0.68% | 10,071,180 | $26.11 | $26.03 $26.23 |
| Aug 26, 2026 | $26.33 | $26.53 | $26.25 | $26.28 | $-0.13 | -0.49% | 9,484,257 | $26.34 | $26.25 $26.53 |
| Aug 25, 2026 | $26.13 | $26.47 | $26.07 | $26.41 | +$0.16 | +0.61% | 14,112,310 | $26.37 | $26.07 $26.47 |
| Aug 24, 2026 | $26.34 | $26.45 | $26.13 | $26.25 | $-0.41 | -1.54% | 19,124,005 | $26.26 | $26.13 $26.45 |