Skip to main content
KLIP logo

KraneShares KWEB Covered Call Strategy ETF

KLIPNYSEARCAKraneSharesEquity

$22.04Today:- (-)1Y −31.23%

As of Oct 15, 2026 close

Assets (AUM)
$90.78M
Expense ratio
0.94%
Dividend yield
29.77%
Holdings
7
52-week range
$21.41$33.56
Volume (live)
-
Avg. volume (3M)
31.83K

KLIP ETF Historical Prices: KraneShares KWEB Covered Call Strategy ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

KLIP Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

KLIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KLIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202622.0022.0022.0022.0422.0425.12K
Oct 14, 202622.0522.1121.9621.9921.9926.57K
Oct 13, 202621.9322.1121.9322.0522.0513.08K
Oct 12, 202621.9822.1021.9822.0622.0610.64K
Oct 9, 202621.8922.1621.8922.0522.0536.49K
Oct 8, 202621.7121.7221.5521.6021.6026.22K
Oct 7, 202621.7721.8221.7421.7621.7633.17K
Oct 6, 202621.8221.9321.7821.8721.8782.49K
Oct 5, 202621.6321.9121.6321.7921.7938.76K
Oct 2, 202621.6521.6521.4121.5021.5049.18K
Oct 1, 202621.9022.0521.8021.8021.8024.01K
Sep 30, 202622.0422.0621.8121.8121.8134.65K
Sep 29, 202622.0022.0021.7021.8821.8854.41K
Sep 28, 202622.3822.5922.3822.4722.0259.61K
Sep 25, 202622.3422.4522.3322.4021.9529.45K
Sep 24, 202622.5122.5822.3722.5122.0612.67K
Sep 23, 202622.5922.6922.5122.6522.2026.03K
Sep 22, 202622.7123.0022.7122.8622.4122.73K
Sep 21, 202622.5822.7422.5022.7322.2820.58K
Sep 18, 202622.4922.5722.4522.5322.0820.61K
Sep 17, 202622.3422.3422.1122.2121.7731.40K
Sep 16, 202622.2822.2822.0322.0521.6113.89K
Sep 15, 202622.2222.3122.1722.2021.7618.40K
Sep 14, 202622.1922.5222.1922.3021.8529.28K
Sep 11, 202622.2422.4722.2422.2521.8025.20K
Sep 10, 202622.3822.3822.1722.1721.7334.55K
Sep 9, 202622.8222.8222.4322.4622.0139.04K
Sep 8, 202623.1323.1322.8122.9122.4547.11K
Sep 4, 202623.0323.3223.0323.2722.8013.95K
Sep 3, 202622.9122.9822.7322.9722.5155.72K
Sep 2, 202622.8923.1622.8923.0522.5921.86K
Sep 1, 202622.9323.1822.9323.0022.5436.27K
Aug 31, 202623.3223.3223.0023.0022.5463.11K
Aug 28, 202623.3723.4623.3523.3922.9317.46K
Aug 27, 202623.7023.7323.6423.6622.7230.57K
Aug 26, 202623.8623.8923.7023.7022.7634.84K
Aug 25, 202623.5223.7823.5223.7422.8016.30K
Aug 24, 202623.8623.8623.6023.6522.7131.63K
Aug 21, 202623.9223.9923.8523.9222.9722.44K
Aug 20, 202623.9523.9523.7023.8022.8622.58K
Aug 19, 202623.8424.1123.8424.0823.1321.35K
Aug 18, 202623.9023.9423.8423.8622.9122.13K
Aug 17, 202624.0824.0823.9023.9322.9827.04K
Aug 14, 202623.8023.9523.7823.9322.9820.97K
Aug 13, 202624.0924.0923.7823.8222.8871.62K
Aug 12, 202624.2524.2524.0424.0923.14101.68K
Aug 11, 202624.3624.3824.2524.2523.2919.60K
Aug 10, 202624.2524.4224.2524.4023.4310.42K
Aug 7, 202624.2524.4124.2324.2823.3220.21K
Aug 6, 202624.2324.3124.2224.2323.2713.36K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About KraneShares KWEB Covered Call Strategy ETF Historical Prices

What is OHLC data for KLIP?

OHLC stands for Open, High, Low, Close - the four key price points for KLIP during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for KLIP?

The adjusted close price for KLIP is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does KLIP price history go?

KLIP historical price data is available from the ETF's inception on Jan 11, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for KLIP data?

KLIP historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for KLIP?

Trading volume for KLIP indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.