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%
KWIN — KraneShares Wahed Alternative Income Index ETF
NYSE ArcaKraneShares Wahed Alternative Income Index ETF
$25.90
+0.04(+0.16%)
- O
- 25.78
- H
- 25.99
- L
- 25.78
- V
- 52.56K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.90
Period Return+3.54%
Period High$27.11
Period Low$24.41
Avg Daily Volume22.0K
Total Trading Days229
KWIN — Historical OHLCV Price & Volume Table
Nov 5, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.78 | $25.99 | $25.78 | $25.90 | +$0.04 | +0.16% | 52,558 | $25.90 | $25.78 $25.99 |
| Oct 2, 2026 | $25.81 | $25.90 | $25.81 | $25.86 | +$0.01 | +0.05% | 20,547 | $25.87 | $25.81 $25.90 |
| Oct 1, 2026 | $25.90 | $25.90 | $25.80 | $25.85 | +$0.01 | +0.03% | 5,784 | $25.84 | $25.80 $25.90 |
| Sep 30, 2026 | $25.90 | $25.90 | $25.80 | $25.84 | +$0.01 | +0.03% | 15,623 | $25.84 | $25.80 $25.90 |
| Sep 29, 2026 | $25.81 | $25.89 | $25.79 | $25.83 | $-0.02 | -0.08% | 9,335 | $25.86 | $25.79 $25.89 |
| Sep 28, 2026 | $25.81 | $25.91 | $25.81 | $25.85 | +$0.01 | +0.04% | 10,459 | $25.87 | $25.81 $25.91 |
| Sep 25, 2026 | $25.91 | $25.91 | $25.80 | $25.85 | $-0.01 | -0.04% | 7,712 | $25.86 | $25.80 $25.91 |
| Sep 24, 2026 | $25.86 | $25.90 | $25.81 | $25.86 | $-0.04 | -0.14% | 7,278 | $25.86 | $25.81 $25.90 |
| Sep 23, 2026 | $25.81 | $25.91 | $25.79 | $25.89 | +$0.00 | +0.00% | 15,258 | $25.83 | $25.79 $25.91 |
| Sep 22, 2026 | $25.83 | $26.16 | $25.78 | $25.89 | +$0.06 | +0.23% | 15,836 | $25.89 | $25.78 $26.16 |
| Sep 21, 2026 | $25.82 | $25.88 | $25.78 | $25.83 | $-0.00 | +0.00% | 8,954 | $25.83 | $25.78 $25.88 |
| Sep 18, 2026 | $25.82 | $25.86 | $25.82 | $25.83 | +$0.01 | +0.05% | 8,008 | $25.85 | $25.82 $25.86 |
| Sep 17, 2026 | $25.86 | $25.86 | $25.76 | $25.82 | $-0.01 | -0.06% | 8,836 | $25.83 | $25.76 $25.86 |
| Sep 16, 2026 | $25.81 | $25.85 | $25.75 | $25.83 | +$0.07 | +0.28% | 6,361 | $25.81 | $25.75 $25.85 |
| Sep 15, 2026 | $25.81 | $25.85 | $25.76 | $25.76 | +$0.00 | +0.00% | 12,146 | $25.80 | $25.76 $25.85 |
| Sep 14, 2026 | $25.78 | $25.86 | $25.76 | $25.76 | $-0.06 | -0.23% | 11,243 | $25.80 | $25.76 $25.86 |
| Sep 11, 2026 | $25.85 | $25.92 | $25.77 | $25.82 | $-0.01 | -0.04% | 10,575 | $25.82 | $25.77 $25.92 |
| Sep 10, 2026 | $25.76 | $25.85 | $25.76 | $25.83 | $-0.01 | -0.04% | 7,983 | $25.81 | $25.76 $25.85 |
| Sep 9, 2026 | $25.81 | $25.85 | $25.76 | $25.84 | +$0.05 | +0.18% | 16,100 | $25.82 | $25.76 $25.85 |
| Sep 8, 2026 | $25.75 | $25.84 | $25.75 | $25.79 | $-0.04 | -0.15% | 8,725 | $25.79 | $25.75 $25.84 |
| Sep 4, 2026 | $25.78 | $25.84 | $25.75 | $25.83 | +$0.01 | +0.04% | 44,559 | $25.78 | $25.75 $25.84 |
| Sep 3, 2026 | $25.83 | $25.91 | $25.77 | $25.82 | +$0.00 | +0.00% | 7,279 | $25.83 | $25.77 $25.91 |
| Sep 2, 2026 | $25.78 | $25.83 | $25.72 | $25.82 | +$0.00 | +0.00% | 18,879 | $25.78 | $25.72 $25.83 |
| Sep 1, 2026 | $25.82 | $25.82 | $25.75 | $25.82 | +$0.04 | +0.17% | 9,879 | $25.80 | $25.75 $25.82 |
| Aug 31, 2026 | $25.84 | $25.84 | $25.73 | $25.78 | $-0.03 | -0.13% | 5,489 | $25.79 | $25.73 $25.84 |
| Aug 28, 2026 | $25.79 | $25.81 | $25.73 | $25.81 | +$0.02 | +0.08% | 6,168 | $25.79 | $25.73 $25.81 |
| Aug 27, 2026 | $25.72 | $25.79 | $25.70 | $25.79 | +$0.00 | +0.00% | 11,497 | $25.75 | $25.70 $25.79 |
| Aug 26, 2026 | $25.75 | $25.79 | $25.71 | $25.79 | +$0.05 | +0.19% | 4,853 | $25.77 | $25.71 $25.79 |
| Aug 25, 2026 | $25.75 | $25.79 | $25.68 | $25.74 | +$0.04 | +0.16% | 10,574 | $25.77 | $25.68 $25.79 |
| Aug 24, 2026 | $25.74 | $25.79 | $25.70 | $25.70 | $-0.06 | -0.21% | 20,255 | $25.73 | $25.70 $25.79 |