Stock listing
NYSE Arca:KLIP KraneShares KWEB Covered Call Strategy ETF Stock
Follow KraneShares KWEB Covered Call Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:KLIP
$21.20 USD +0.26 (+1.2%)
Close on Nov 3, 2026
- Day range
- $21.01 – $21.20 USDNov 3, 2026
- Volume
- 15,203 sharesNov 3, 2026
- 52-week range
- $20.56 – $32.57 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $676,558 USDMedian day 26,094 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:KLIP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.20 | +0.26 | +1.2% | $21.08 | $21.20 | $21.01 | 15,203 | |
| $20.94 | +0.38 | +1.8% | $20.85 | $21.22 | $20.85 | 26,188 | |
| $20.56 | -0.06 | -0.3% | $20.74 | $20.84 | $20.56 | 33,600 | |
| $20.62 | -0.51 | -2.4% | $20.57 | $20.75 | $20.57 | 35,700 | |
| $21.13 | -0.285 | -1.3% | $21.28 | $21.28 | $21.13 | 21,200 | |
| $21.42 | +0.145 | +0.7% | $21.21 | $21.42 | $21.21 | 18,200 | |
| $21.27 | +0.04 | +0.2% | $21.25 | $21.53 | $21.25 | 16,700 | |
| $21.23 | -0.14 | -0.7% | $21.48 | $21.48 | $21.23 | 8,900 | |
| $21.37 | -0.24 | -1.1% | $21.30 | $21.44 | $21.30 | 32,700 | |
| $21.61 | -0.43 | -2.0% | $21.99 | $21.99 | $21.58 | 27,800 | |
| $22.04 | +0.14 | +0.6% | $22.07 | $22.10 | $22.00 | 11,700 | |
| $21.90 | 0.00 | 0.0% | $21.92 | $22.06 | $21.90 | 33,900 | |
| $21.90 | -0.14 | -0.6% | $22.04 | $22.17 | $21.90 | 62,500 | |
| $22.04 | +0.05 | +0.2% | $22.00 | $22.10 | $21.97 | 25,100 | |
| $21.99 | -0.06 | -0.3% | $22.05 | $22.11 | $21.96 | 26,600 | |
| $22.05 | -0.01 | 0.0% | $21.93 | $22.11 | $21.93 | 13,100 | |
| $22.06 | +0.01 | 0.0% | $21.98 | $22.10 | $21.98 | 10,600 | |
| $22.05 | +0.45 | +2.1% | $21.89 | $22.16 | $21.89 | 36,500 | |
| $21.60 | -0.16 | -0.7% | $21.71 | $21.72 | $21.55 | 26,200 | |
| $21.76 | -0.11 | -0.5% | $21.77 | $21.82 | $21.74 | 33,200 | |
| $21.87 | +0.08 | +0.4% | $21.82 | $21.93 | $21.78 | 82,500 | |
| $21.79 | +0.29 | +1.3% | $21.63 | $21.92 | $21.63 | 40,000 | |
| $21.50 | -0.30 | -1.4% | $21.65 | $21.65 | $21.41 | 49,200 | |
| $21.80 | -0.01 | 0.0% | $21.90 | $22.05 | $21.80 | 24,000 | |
| $21.81 | -0.07 | -0.3% | $22.04 | $22.06 | $21.81 | 34,600 | |
| $21.88 | -0.59 | -2.6% | $22.00 | $22.00 | $21.70 | 54,400 | |
| $22.47 | +0.068 | +0.3% | $22.38 | $22.59 | $22.38 | 59,600 | |
| $22.40 | -0.108 | -0.5% | $22.34 | $22.45 | $22.33 | 29,500 | |
| $22.51 | -0.14 | -0.6% | $22.51 | $22.58 | $22.37 | 12,700 | |
| $22.65 | -0.215 | -0.9% | $22.59 | $22.69 | $22.51 | 26,000 | |
| $22.87 | +0.135 | +0.6% | $22.71 | $23.00 | $22.71 | 22,700 | |
| $22.73 | +0.20 | +0.9% | $22.58 | $22.74 | $22.50 | 20,600 | |
| $22.53 | +0.32 | +1.4% | $22.49 | $22.57 | $22.45 | 20,600 | |
| $22.21 | +0.16 | +0.7% | $22.34 | $22.34 | $22.11 | 31,400 | |
| $22.05 | -0.15 | -0.7% | $22.28 | $22.28 | $22.03 | 13,900 | |
| $22.20 | -0.10 | -0.4% | $22.22 | $22.31 | $22.17 | 18,400 | |
| $22.30 | +0.05 | +0.2% | $22.19 | $22.52 | $22.19 | 29,300 | |
| $22.25 | +0.08 | +0.4% | $22.24 | $22.47 | $22.24 | 25,200 | |
| $22.17 | -0.292 | -1.3% | $22.38 | $22.38 | $22.17 | 34,500 | |
| $22.46 | -0.448 | -2.0% | $22.82 | $22.82 | $22.43 | 39,000 | |
| $22.91 | -0.36 | -1.5% | $23.13 | $23.13 | $22.81 | 47,100 | |
| $23.27 | +0.30 | +1.3% | $23.03 | $23.32 | $23.03 | 13,900 | |
| $22.97 | -0.085 | -0.4% | $22.91 | $22.98 | $22.73 | 55,600 | |
| $23.06 | +0.055 | +0.2% | $22.89 | $23.16 | $22.89 | 21,900 | |
| $23.00 | 0.00 | 0.0% | $22.93 | $23.18 | $22.93 | 35,900 | |
| $23.00 | -0.395 | -1.7% | $23.32 | $23.32 | $23.00 | 63,100 | |
| $23.40 | -0.265 | -1.1% | $23.37 | $23.46 | $23.35 | 17,500 | |
| $23.66 | -0.04 | -0.2% | $23.70 | $23.73 | $23.64 | 30,500 | |
| $23.70 | -0.04 | -0.2% | $23.86 | $23.89 | $23.70 | 34,800 | |
| $23.74 | +0.09 | +0.4% | $23.52 | $23.78 | $23.52 | 16,300 | |
| $23.65 | -0.27 | -1.1% | $23.86 | $23.86 | $23.60 | 31,600 | |
| $23.92 | +0.12 | +0.5% | $23.92 | $23.99 | $23.85 | 22,400 | |
| $23.80 | -0.28 | -1.2% | $23.95 | $23.95 | $23.71 | 22,600 | |
| $24.08 | +0.22 | +0.9% | $23.84 | $24.11 | $23.84 | 21,300 | |
| $23.86 | -0.07 | -0.3% | $23.90 | $23.94 | $23.84 | 22,100 | |
| $23.93 | 0.00 | 0.0% | $24.08 | $24.08 | $23.90 | 27,000 | |
| $23.93 | +0.11 | +0.5% | $23.80 | $23.95 | $23.78 | 21,000 | |
| $23.82 | -0.275 | -1.1% | $24.09 | $24.09 | $23.78 | 71,600 | |
| $24.10 | -0.155 | -0.6% | $24.25 | $24.25 | $24.04 | 101,700 | |
| $24.25 | -0.15 | -0.6% | $24.36 | $24.38 | $24.25 | 19,600 | |
| $24.40 | +0.116 | +0.5% | $24.25 | $24.42 | $24.25 | 10,400 | |
| $24.28 | +0.054 | +0.2% | $24.25 | $24.42 | $24.23 | 20,200 | |
| $24.23 | -0.01 | 0.0% | $24.23 | $24.31 | $24.22 | 13,400 | |
| $24.24 | -0.13 | -0.5% | $24.35 | $24.35 | $24.23 | 15,500 | |
| $24.37 | +0.09 | +0.4% | $24.27 | $24.37 | $24.26 | 9,200 | |
| $24.28 | +0.086 | +0.4% | $24.19 | $24.29 | $24.19 | 26,400 |
- Ticker
- NYSE Arca:KLIP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
KraneShares KWEB Covered Call Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KraneShares KWEB Covered Call Strategy ETF.