KraneShares KWEB Covered Call Strategy ETF

KLIP
🏛️ usa →
33.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.00 32.25 32.00 32.17 1.4K
09:31 31.91 32.30 31.52 32.30 1.8K
09:32 32.25 32.42 32.25 32.25 1.4K
09:33 32.25 32.38 32.24 32.38 4.0K
09:36 32.30 32.30 32.27 32.27 1.9K
09:38 32.34 32.34 32.34 32.34 0.3K
09:39 32.25 32.25 32.25 32.25 0.2K
09:41 32.27 32.34 32.27 32.34 1.1K
09:42 32.33 32.33 32.33 32.33 0.5K
09:43 32.30 32.32 32.30 32.32 0.7K
09:44 32.30 32.30 32.16 32.16 1.0K
09:45 32.16 32.29 32.16 32.29 0.5K
09:46 32.33 32.36 32.33 32.34 2.2K
09:47 32.36 32.36 32.36 32.36 0.3K
09:48 32.31 32.31 32.30 32.30 0.4K
09:49 32.28 32.28 32.28 32.28 0.3K
09:50 32.27 32.27 32.27 32.27 1.3K
09:52 32.24 32.24 32.24 32.24 0.1K
09:53 32.25 32.25 32.25 32.25 0.8K
09:54 32.26 32.27 32.26 32.27 0.2K
09:56 32.25 32.25 32.23 32.23 0.4K
09:57 32.23 32.23 32.23 32.23 1.1K
09:58 32.23 32.23 32.22 32.22 0.8K
10:00 32.23 32.23 32.22 32.22 0.7K
10:01 32.19 32.19 32.19 32.19 0.4K
10:03 32.17 32.17 32.16 32.16 0.5K
10:04 32.15 32.17 32.15 32.17 3.3K
10:05 32.18 32.18 32.18 32.18 0.4K
10:06 32.20 32.23 32.20 32.23 0.8K
10:07 32.18 32.18 32.18 32.18 2.4K
10:08 32.17 32.17 32.17 32.17 0.3K
10:09 32.14 32.14 32.14 32.14 0.7K
10:10 32.14 32.14 32.14 32.14 0.3K
10:11 32.14 32.14 32.14 32.14 0.4K
10:12 32.15 32.16 32.15 32.16 0.9K
10:13 32.16 32.16 32.16 32.16 0.1K
10:14 32.16 32.16 32.16 32.16 0.2K
10:15 32.15 32.17 32.15 32.16 0.9K
10:16 32.17 32.18 32.17 32.18 0.2K
10:17 32.19 32.22 32.19 32.22 0.5K
10:22 32.18 32.20 32.18 32.20 0.4K
10:23 32.20 32.20 32.20 32.20 0.2K
10:24 32.18 32.18 32.18 32.18 0.7K
10:25 32.21 32.21 32.20 32.20 0.8K
10:26 32.23 32.24 32.23 32.24 0.4K
10:27 32.23 32.23 32.23 32.23 0.1K
10:29 32.22 32.22 32.22 32.22 0.4K
10:30 32.23 32.23 32.23 32.23 0.1K
10:31 32.22 32.22 32.20 32.21 0.6K
10:32 32.22 32.22 32.22 32.22 1.4K
10:33 32.22 32.24 32.22 32.24 1.1K
10:34 32.24 32.24 32.24 32.24 0.1K
10:35 32.23 32.23 32.23 32.23 0.1K
10:36 32.23 32.25 32.23 32.25 0.3K
10:40 32.30 32.30 32.30 32.30 1.5K
10:41 32.28 32.28 32.28 32.28 0.1K
10:47 32.19 32.19 32.19 32.19 0.1K
10:48 32.21 32.21 32.21 32.21 0.1K
10:50 32.24 32.24 32.24 32.24 0.2K
10:53 32.25 32.25 32.25 32.25 0.3K
10:56 32.24 32.25 32.24 32.24 2.2K
10:57 32.24 32.25 32.23 32.25 0.4K
10:58 32.24 32.25 32.24 32.25 0.9K
10:59 32.27 32.27 32.27 32.27 0.2K
11:00 32.24 32.24 32.24 32.24 0.2K
11:01 32.23 32.23 32.23 32.23 0.1K
11:03 32.22 32.22 32.19 32.19 0.8K
11:08 32.22 32.23 32.22 32.23 1.8K
11:09 32.19 32.22 32.19 32.22 0.7K
11:13 32.20 32.20 32.20 32.20 0.2K
11:14 32.21 32.21 32.21 32.21 0.8K
11:17 32.20 32.20 32.20 32.20 0.4K
11:18 32.19 32.19 32.18 32.19 0.6K
11:20 32.19 32.19 32.17 32.17 0.2K
11:21 32.17 32.17 32.17 32.17 0.2K
11:24 32.17 32.17 32.16 32.16 0.6K
11:28 32.17 32.17 32.17 32.17 0.4K
11:29 32.17 32.18 32.15 32.17 3.5K
11:32 32.15 32.15 32.14 32.14 0.2K
11:33 32.14 32.14 32.14 32.14 0.1K
11:34 32.16 32.17 32.16 32.17 0.4K
11:41 32.17 32.17 32.15 32.17 1.9K
11:43 32.19 32.19 32.19 32.19 0.5K
11:45 32.17 32.18 32.17 32.17 1.1K
11:46 32.19 32.19 32.17 32.17 1.9K
11:47 32.18 32.18 32.18 32.18 0.5K
11:50 32.18 32.18 32.18 32.18 0.1K
11:53 32.19 32.19 32.19 32.19 1.6K
11:55 32.18 32.18 32.18 32.18 0.7K
11:58 32.19 32.19 32.15 32.15 2.3K
12:00 32.16 32.16 32.16 32.16 0.3K
12:01 32.15 32.16 32.15 32.15 0.4K
12:02 32.15 32.15 32.15 32.15 0.1K
12:04 32.17 32.17 32.17 32.17 0.2K
12:05 32.18 32.18 32.18 32.18 0.3K
12:07 32.14 32.14 32.14 32.14 0.4K
12:11 32.19 32.19 32.19 32.19 0.3K
12:14 32.17 32.17 32.17 32.17 0.1K
12:15 32.20 32.20 32.20 32.20 1.0K
12:16 32.23 32.23 32.23 32.23 0.3K
12:17 32.22 32.22 32.18 32.18 0.9K
12:18 32.20 32.20 32.20 32.20 0.3K
12:19 32.17 32.17 32.17 32.17 0.2K
12:20 32.15 32.15 32.15 32.15 0.2K
12:21 32.15 32.15 32.14 32.14 3.2K
12:22 32.14 32.15 32.14 32.15 0.7K
12:23 32.14 32.16 32.13 32.16 1.1K
12:24 32.15 32.15 32.15 32.15 0.6K
12:25 32.14 32.14 32.13 32.14 0.4K
12:26 32.13 32.13 32.13 32.13 0.3K
12:27 32.10 32.10 32.10 32.10 0.1K
12:28 32.09 32.10 32.08 32.10 3.4K
12:29 32.08 32.08 32.08 32.08 0.1K
12:30 32.07 32.07 32.07 32.07 0.3K
12:33 32.03 32.03 31.99 31.99 3.0K
12:34 31.93 31.97 31.93 31.97 0.4K
12:35 31.89 31.89 31.89 31.89 0.1K
12:37 31.90 31.90 31.88 31.88 0.3K
12:39 31.93 31.93 31.88 31.88 0.6K
12:40 31.87 31.87 31.76 31.76 1.0K
12:41 31.80 31.80 31.80 31.80 0.2K
12:42 31.80 31.82 31.52 31.70 0.5K
12:48 31.72 31.74 31.53 31.53 9.2K
12:49 31.64 31.66 31.64 31.66 1.2K
12:51 31.65 31.65 31.65 31.65 0.3K
12:55 31.55 31.58 31.52 31.58 1.1K
12:59 31.59 31.59 31.55 31.58 0.3K
13:00 31.62 31.69 31.56 31.60 4.0K
13:01 31.58 31.58 31.58 31.58 0.1K
13:09 31.58 31.58 31.55 31.55 0.4K
13:11 31.57 31.57 31.57 31.57 0.2K
13:12 31.57 31.57 31.57 31.57 0.1K
13:15 31.58 31.59 31.58 31.59 2.5K
13:23 31.59 31.59 31.59 31.59 0.6K
13:29 31.59 31.59 31.59 31.59 0.9K
13:30 31.60 31.60 31.60 31.60 0.1K
13:31 31.63 31.63 31.63 31.63 0.2K
13:32 31.63 31.63 31.62 31.63 4.0K
13:33 31.63 31.63 31.63 31.63 0.6K
13:34 31.67 31.68 31.64 31.64 1.9K
13:35 31.61 31.79 31.61 31.77 7.7K
13:36 31.57 31.57 31.55 31.55 3.4K
13:37 31.55 31.55 31.54 31.54 3.2K
13:39 31.54 31.54 31.54 31.54 0.1K
13:43 31.52 31.52 31.44 31.44 0.9K
13:46 31.36 31.36 31.36 31.36 1.6K
13:51 31.36 31.36 31.36 31.36 0.7K
13:54 31.38 31.38 31.38 31.38 0.1K
13:57 31.45 31.45 31.45 31.45 0.2K
13:58 31.40 31.40 31.40 31.40 0.4K
14:00 31.38 31.38 31.38 31.38 1.3K
14:02 31.33 31.33 31.33 31.33 0.1K
14:03 31.34 31.35 31.33 31.33 0.5K
14:05 31.35 31.35 31.35 31.35 0.2K
14:12 31.08 31.22 31.08 31.22 0.4K
14:15 31.14 31.14 31.14 31.14 0.6K
14:18 31.08 31.09 31.08 31.09 0.8K
14:23 31.06 31.22 31.06 31.21 3.2K
14:24 31.21 31.21 31.20 31.21 0.6K
14:25 31.15 31.34 31.15 31.33 3.8K
14:27 31.39 31.51 31.38 31.50 3.3K
14:28 31.48 31.55 31.30 31.55 8.3K
14:32 31.46 31.55 31.30 31.31 4.1K
14:33 31.42 31.42 31.42 31.42 0.1K
14:47 31.50 31.50 31.50 31.50 0.5K
14:48 31.05 31.05 31.05 31.05 0.2K
14:56 31.46 31.46 31.46 31.46 0.3K
15:02 31.45 31.45 31.45 31.45 0.1K
15:07 31.46 31.46 31.46 31.46 0.1K
15:10 31.50 31.50 31.50 31.50 0.5K
15:19 31.56 31.56 31.50 31.54 3.4K
15:20 31.52 31.52 31.52 31.52 2.2K
15:23 31.57 31.60 31.57 31.60 0.5K
15:28 31.67 31.67 31.67 31.67 0.1K
15:36 31.51 31.51 31.51 31.51 0.2K
15:38 31.60 31.65 31.55 31.65 1.7K
15:42 31.67 31.67 31.67 31.67 0.9K
15:48 31.67 31.75 31.67 31.75 1.1K
15:51 31.74 31.78 31.65 31.73 4.3K
15:52 31.74 31.85 31.72 31.84 3.1K
15:53 31.80 31.93 31.80 31.93 2.3K
15:54 31.94 31.94 31.94 31.94 0.2K
15:55 31.94 31.94 31.87 31.87 1.3K
15:57 31.98 31.98 31.98 31.98 0.1K
15:58 31.98 31.99 31.98 31.99 0.2K
15:59 32.00 32.18 32.00 32.18 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available