KraneShares 90% KWEB Defined Outcome January 2027 ETF

KBUF
🏛️ usa →
34.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.31 34.35 34.19 34.35 0.0M
2025-09-25 34.55 34.55 34.55 34.55 0.0M
2025-09-24 34.49 34.54 34.49 34.54 0.0M
2025-09-23 34.21 34.21 34.21 34.21 0.0M
2025-09-22 34.49 34.49 34.49 34.49 0.0M
2025-09-19 34.64 34.64 34.46 34.46 0.0M
2025-09-18 34.55 34.58 34.52 34.52 0.0M
2025-09-17 34.92 34.92 34.51 34.66 0.0M
2025-09-16 33.98 34.32 33.98 34.32 0.0M
2025-09-15 34.01 34.01 34.01 34.01 0.0M
2025-09-12 33.96 33.96 33.96 33.96 0.0M
2025-09-11 33.91 33.91 33.91 33.91 0.0M
2025-09-10 33.40 33.40 33.40 33.40 0.0M
2025-09-09 33.13 33.23 33.13 33.23 0.0M
2025-09-08 32.75 32.86 32.70 32.86 0.0M
2025-09-05 32.67 32.71 32.63 32.63 0.0M
2025-09-04 32.48 32.50 32.40 32.40 0.0M
2025-09-03 32.37 32.49 32.36 32.49 0.0M
2025-09-02 32.30 32.44 32.30 32.44 0.0M
2025-08-29 32.41 32.41 32.41 32.41 0.0M
2025-08-28 32.19 32.19 32.19 32.19 0.0M
2025-08-27 32.01 32.13 32.01 32.13 0.0M
2025-08-26 32.51 32.51 32.51 32.51 0.0M
2025-08-25 32.56 32.56 32.56 32.56 0.0M
2025-08-22 32.51 32.51 32.51 32.51 0.0M
2025-08-21 32.19 32.19 32.19 32.19 0.0M
2025-08-20 32.07 32.07 32.07 32.07 0.0M
2025-08-19 32.19 32.19 32.04 32.05 0.0M
2025-08-18 32.17 32.17 32.17 32.17 0.0M
2025-08-15 32.01 32.01 32.01 32.01 0.0M
2025-08-14 31.81 31.81 31.81 31.81 0.0M
2025-08-13 32.17 32.17 32.17 32.17 0.0M
2025-08-12 31.67 31.67 31.67 31.67 0.0M
2025-08-11 31.47 31.47 31.34 31.34 0.0M
2025-08-08 31.31 31.47 31.30 31.47 0.0M
2025-08-07 31.64 31.64 31.47 31.47 0.0M
2025-08-06 31.33 31.49 31.33 31.49 0.0M
2025-08-05 31.24 31.24 31.24 31.24 0.0M
2025-08-04 31.05 31.19 31.05 31.19 0.0M
2025-08-01 30.89 30.89 30.89 30.89 0.0M
2025-07-31 31.13 31.13 31.13 31.13 0.0M
2025-07-30 31.01 31.01 31.01 31.01 0.0M
2025-07-29 31.31 31.31 31.19 31.19 0.0M
2025-07-28 31.16 31.16 31.16 31.16 0.0M
2025-07-25 31.06 31.21 30.99 31.21 0.0M
2025-07-24 31.31 31.31 31.31 31.31 0.0M
2025-07-23 31.64 31.64 31.55 31.55 0.0M
2025-07-22 31.39 31.39 31.39 31.39 0.0M
2025-07-21 31.21 31.39 31.21 31.28 0.0M
2025-07-18 31.29 31.29 31.29 31.29 0.0M
2025-07-17 31.14 31.14 31.14 31.14 0.0M
2025-07-16 31.04 31.04 31.04 31.04 0.0M
2025-07-15 31.06 31.18 31.06 31.18 0.0M
2025-07-14 30.76 30.76 30.76 30.76 0.0M
2025-07-11 30.73 30.73 30.62 30.62 0.0M
2025-07-10 30.68 30.68 30.68 30.68 0.0M
2025-07-09 30.55 30.66 30.55 30.66 0.0M
2025-07-08 30.84 30.84 30.84 30.84 0.0M
2025-07-07 30.56 30.74 30.56 30.62 0.0M
2025-07-03 30.49 30.49 30.49 30.49 0.0M
2025-07-02 30.47 30.64 30.47 30.64 0.0M
2025-07-01 30.64 30.92 30.64 30.75 0.0M
2025-06-30 30.80 30.80 30.80 30.80 0.0M
2025-06-27 30.74 30.86 30.74 30.86 0.0M
2025-06-26 30.72 30.79 30.70 30.79 0.0M
2025-06-25 30.81 30.81 30.81 30.81 0.0M
2025-06-24 30.80 30.91 30.80 30.91 0.0M
2025-06-23 30.45 30.49 30.35 30.49 0.0M
2025-06-20 30.57 30.57 30.19 30.19 0.0M
2025-06-18 30.56 30.56 30.46 30.46 0.0M
2025-06-17 30.81 30.81 30.55 30.55 0.0M
2025-06-16 30.74 30.74 30.74 30.74 0.0M
2025-06-13 30.47 30.47 30.47 30.47 0.0M
2025-06-12 30.77 30.77 30.77 30.77 0.0M
2025-06-11 30.78 30.78 30.75 30.75 0.0M
2025-06-10 30.57 30.72 30.57 30.72 0.0M
2025-06-09 30.62 30.75 30.62 30.75 0.0M
2025-06-06 30.50 30.50 30.50 30.50 0.0M
2025-06-05 30.40 30.58 30.37 30.49 0.0M
2025-06-04 30.32 30.32 30.32 30.32 0.0M
2025-06-03 30.06 30.06 30.06 30.06 0.0M
2025-06-02 30.06 30.06 30.06 30.06 0.0M
2025-05-30 29.91 29.91 29.91 29.91 0.0M
2025-05-29 30.22 30.22 30.22 30.22 0.0M
2025-05-28 30.22 30.22 30.07 30.07 0.0M
2025-05-27 30.16 30.16 30.16 30.16 0.0M
2025-05-23 30.24 30.24 30.24 30.24 0.0M
2025-05-22 30.11 30.13 30.08 30.08 0.0M
2025-05-21 30.26 30.26 30.26 30.26 0.0M
2025-05-20 30.44 30.44 30.44 30.44 0.0M
2025-05-19 30.58 30.58 30.42 30.46 0.0M
2025-05-16 30.49 30.49 30.34 30.34 0.0M
2025-05-15 30.44 30.46 30.22 30.24 0.0M
2025-05-14 30.64 30.67 30.64 30.67 0.0M
2025-05-13 30.50 30.57 30.43 30.43 0.0M
2025-05-12 30.68 30.68 30.51 30.51 0.0M
2025-05-09 29.97 29.97 29.97 29.97 0.0M
2025-05-08 30.35 30.35 29.85 30.09 0.0M
2025-05-07 29.98 29.98 29.98 29.98 0.0M
2025-05-06 30.27 30.27 30.27 30.27 0.0M
2025-05-05 30.00 30.14 30.00 30.03 0.0M
2025-05-02 30.45 30.45 29.74 30.25 0.0M
2025-05-01 30.16 30.16 29.61 29.82 0.0M
2025-04-30 29.57 29.78 29.54 29.61 0.0M
2025-04-29 29.81 29.82 29.73 29.73 0.0M
2025-04-28 29.86 29.86 29.49 29.54 0.0M
2025-04-25 29.82 29.82 29.81 29.82 0.0M
2025-04-24 29.78 29.78 29.65 29.73 0.0M
2025-04-23 29.83 29.83 29.60 29.60 0.0M
2025-04-22 29.39 29.59 29.33 29.36 0.0M
2025-04-21 29.06 29.15 28.83 29.04 0.0M
2025-04-17 29.16 29.16 29.16 29.16 0.0M
2025-04-16 28.98 29.14 28.76 29.14 0.0M
2025-04-15 29.29 29.47 29.17 29.47 0.0M
2025-04-14 29.16 29.53 29.15 29.35 0.0M
2025-04-11 29.22 29.22 29.04 29.04 0.0M
2025-04-10 29.62 29.62 28.89 29.19 0.0M
2025-04-09 28.74 28.85 28.21 28.85 0.0M
2025-04-08 28.99 28.99 28.20 28.33 0.0M
2025-04-07 28.50 29.02 28.50 28.73 0.0M
2025-04-04 29.89 29.89 28.00 28.96 0.0M
2025-04-03 30.21 30.23 30.21 30.23 0.0M
2025-04-02 30.25 30.25 30.15 30.15 0.0M
2025-04-01 30.17 30.33 30.17 30.23 0.0M
2025-03-31 30.23 30.25 30.08 30.16 0.0M
2025-03-28 30.67 30.67 30.26 30.26 0.0M
2025-03-27 30.54 30.58 30.54 30.58 0.0M
2025-03-26 30.08 30.24 30.08 30.24 0.0M
2025-03-25 29.82 30.29 29.82 30.10 0.0M
2025-03-24 30.23 30.31 30.22 30.31 0.0M
2025-03-21 30.26 30.30 30.12 30.30 0.0M
2025-03-20 30.49 30.49 30.49 30.49 0.0M
2025-03-19 30.86 30.86 30.86 30.86 0.0M
2025-03-18 30.90 30.90 30.56 30.69 0.0M
2025-03-17 30.90 30.90 30.90 30.90 0.0M
2025-03-14 30.42 30.60 30.42 30.52 0.0M
2025-03-13 30.27 30.33 30.26 30.26 0.0M
2025-03-12 30.23 30.23 30.23 30.23 0.0M
2025-03-11 30.26 30.35 30.26 30.35 0.0M
2025-03-10 30.17 30.18 30.14 30.14 0.0M
2025-03-07 30.57 30.57 30.55 30.55 0.0M
2025-03-06 30.58 30.58 30.58 30.58 0.0M
2025-03-05 30.43 30.43 30.43 30.43 0.0M
2025-03-04 29.64 29.76 29.57 29.65 0.0M
2025-03-03 29.65 29.65 29.31 29.37 0.0M
2025-02-28 29.46 29.52 29.46 29.52 0.0M
2025-02-27 29.92 29.92 29.74 29.74 0.0M
2025-02-26 29.93 30.02 29.83 29.83 0.0M
2025-02-25 29.56 29.65 29.56 29.65 0.0M
2025-02-24 29.58 29.58 29.58 29.58 0.0M
2025-02-21 30.28 30.28 30.22 30.23 0.0M
2025-02-20 30.00 30.02 29.97 29.97 0.0M
2025-02-19 29.90 29.90 29.71 29.72 0.0M
2025-02-18 30.18 30.18 29.91 29.91 0.0M
2025-02-14 29.90 30.00 29.90 29.90 0.0M
2025-02-13 29.22 29.57 29.22 29.49 0.0M
2025-02-12 29.01 29.37 29.01 29.32 0.0M
2025-02-11 29.20 29.20 29.07 29.07 0.0M
2025-02-10 29.36 29.36 29.25 29.26 0.0M
2025-02-07 29.15 29.16 28.92 28.92 0.0M
2025-02-06 28.76 28.76 28.76 28.76 0.0M
2025-02-05 28.51 28.65 28.51 28.56 0.0M
2025-02-04 28.99 28.99 28.69 28.83 0.0M
2025-02-03 28.57 28.59 28.43 28.43 0.0M
2025-01-31 28.85 28.86 28.56 28.56 0.0M
2025-01-30 28.79 28.97 28.63 28.86 0.0M
2025-01-29 28.60 28.60 28.52 28.52 0.0M
2025-01-28 28.32 28.56 28.32 28.56 0.0M
2025-01-27 28.34 28.42 28.34 28.36 0.0M
2025-01-24 28.49 28.49 28.49 28.49 0.0M
2025-01-23 28.01 28.01 27.99 27.99 0.0M
2025-01-22 27.96 28.02 27.92 27.92 0.0M
2025-01-21 28.13 28.13 27.92 28.03 0.0M
2025-01-17 27.79 27.90 27.79 27.90 0.0M
2025-01-16 27.59 27.59 27.51 27.51 0.0M
2025-01-15 27.55 27.55 27.55 27.55 0.0M
2025-01-14 27.45 27.45 27.33 27.33 0.0M
2025-01-13 27.12 27.12 27.06 27.06 0.0M
2025-01-10 26.98 26.98 26.91 26.91 0.0M
2025-01-08 27.37 27.37 27.34 27.34 0.0M
2025-01-07 27.41 27.41 27.41 27.41 0.0M
2025-01-06 27.50 27.50 27.50 27.50 0.0M
2025-01-03 27.72 27.72 27.72 27.72 0.0M
2025-01-02 27.60 27.61 27.60 27.61 0.0M