KraneShares KWEB Covered Call Strategy ETF (KLIP)

KLIP
🏛️ Vereinigte Staaten →
33.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 10.76 10.88 10.76 10.80 0.4M
2024-12-30 10.92 10.92 10.78 10.80 0.3M
2024-12-27 11.21 11.21 11.13 11.16 0.1M
2024-12-26 11.20 11.30 11.20 11.27 0.2M
2024-12-24 11.24 11.26 11.21 11.26 0.1M
2024-12-23 11.15 11.22 11.14 11.20 0.2M
2024-12-20 11.03 11.20 11.03 11.15 0.1M
2024-12-19 11.11 11.17 11.05 11.05 0.1M
2024-12-18 11.17 11.23 11.04 11.04 0.1M
2024-12-17 11.00 11.25 11.00 11.23 0.4M
2024-12-16 11.07 11.09 11.00 11.00 0.2M
2024-12-13 11.08 11.12 11.05 11.10 0.1M
2024-12-12 11.04 11.13 11.04 11.10 0.4M
2024-12-11 11.10 11.10 11.02 11.05 0.1M
2024-12-10 11.04 11.13 11.00 11.09 0.2M
2024-12-09 11.19 11.19 11.13 11.15 0.4M
2024-12-06 10.91 10.97 10.89 10.89 0.2M
2024-12-05 10.80 10.84 10.77 10.77 0.1M
2024-12-04 10.84 10.86 10.75 10.80 0.1M
2024-12-03 10.83 10.90 10.83 10.84 0.1M
2024-12-02 10.80 10.89 10.80 10.89 0.3M
2024-11-29 10.74 10.82 10.71 10.77 0.3M
2024-11-27 10.65 10.84 10.65 10.83 0.3M
2024-11-26 11.13 11.15 11.07 11.10 0.1M
2024-11-25 11.08 11.14 11.05 11.13 0.2M
2024-11-22 11.11 11.12 11.04 11.05 0.2M
2024-11-21 11.31 11.33 11.26 11.27 0.1M
2024-11-20 11.31 11.41 11.31 11.37 0.1M
2024-11-19 11.20 11.28 11.20 11.25 0.2M
2024-11-18 11.22 11.30 11.18 11.28 0.2M
2024-11-15 11.11 11.13 11.07 11.11 0.1M
2024-11-14 11.12 11.12 10.97 11.03 0.1M
2024-11-13 11.24 11.30 11.15 11.15 0.2M
2024-11-12 11.37 11.37 11.14 11.21 0.3M
2024-11-11 11.51 11.58 11.51 11.56 0.3M
2024-11-08 11.57 11.65 11.42 11.45 0.3M
2024-11-07 11.83 11.90 11.80 11.89 0.3M
2024-11-06 11.47 11.59 11.40 11.53 0.1M
2024-11-05 11.63 11.68 11.63 11.67 0.1M
2024-11-04 11.48 11.60 11.47 11.47 0.1M
2024-11-01 11.53 11.54 11.40 11.46 0.1M
2024-10-31 11.46 11.47 11.32 11.44 0.3M
2024-10-30 11.50 11.51 11.34 11.45 0.2M
2024-10-29 12.28 12.30 12.16 12.20 0.1M
2024-10-28 12.10 12.26 12.07 12.20 0.2M
2024-10-25 12.01 12.04 11.96 11.99 0.1M
2024-10-24 11.89 11.95 11.83 11.89 0.1M
2024-10-23 12.06 12.10 11.96 11.99 0.1M
2024-10-22 11.99 12.13 11.98 12.07 0.1M
2024-10-21 11.98 11.98 11.91 11.94 0.1M
2024-10-18 12.12 12.12 11.94 12.07 0.1M
2024-10-17 11.84 11.84 11.68 11.74 0.2M
2024-10-16 11.88 12.00 11.88 11.91 0.1M
2024-10-15 12.10 12.10 11.84 11.85 0.4M
2024-10-14 12.20 12.32 12.16 12.23 0.2M
2024-10-11 12.18 12.29 12.16 12.28 0.1M
2024-10-10 12.28 12.28 12.17 12.22 0.1M
2024-10-09 12.16 12.23 12.10 12.21 0.1M
2024-10-08 12.26 12.27 12.15 12.22 0.2M
2024-10-07 12.45 12.47 12.36 12.43 0.2M
2024-10-04 12.47 12.47 12.41 12.42 0.1M
2024-10-03 12.40 12.44 12.36 12.40 0.1M
2024-10-02 12.37 12.44 12.37 12.40 0.2M
2024-10-01 12.34 12.40 12.33 12.37 0.3M
2024-09-30 12.41 12.41 12.33 12.33 0.3M
2024-09-27 12.32 12.35 12.30 12.32 0.1M
2024-09-26 12.80 12.80 12.70 12.73 0.3M
2024-09-25 12.70 12.72 12.62 12.71 0.3M
2024-09-24 12.72 12.75 12.69 12.72 0.3M
2024-09-23 12.60 12.66 12.60 12.63 0.1M
2024-09-20 12.60 12.60 12.56 12.60 0.1M
2024-09-19 12.48 12.57 12.48 12.54 0.2M
2024-09-18 12.36 12.38 12.30 12.38 0.1M
2024-09-17 12.27 12.42 12.27 12.30 0.1M
2024-09-16 12.22 12.26 12.22 12.24 0.1M
2024-09-13 12.21 12.21 12.15 12.19 0.1M
2024-09-12 12.25 12.26 12.20 12.25 0.1M
2024-09-11 12.16 12.24 12.13 12.23 0.1M
2024-09-10 12.15 12.16 12.07 12.12 0.1M
2024-09-09 12.10 12.17 12.07 12.15 0.1M
2024-09-06 12.14 12.20 12.08 12.10 0.1M
2024-09-05 12.12 12.24 12.12 12.15 0.2M
2024-09-04 12.06 12.20 12.06 12.12 0.2M
2024-09-03 12.09 12.15 12.09 12.11 0.2M
2024-08-30 12.19 12.25 12.12 12.20 0.2M
2024-08-29 12.05 12.09 12.02 12.08 0.1M
2024-08-28 12.46 12.47 12.17 12.23 0.3M
2024-08-27 12.48 12.59 12.47 12.47 0.1M
2024-08-26 12.57 12.57 12.38 12.45 0.1M
2024-08-23 12.71 12.73 12.64 12.71 0.1M
2024-08-22 12.79 12.79 12.58 12.67 0.1M
2024-08-21 12.69 12.73 12.61 12.71 0.0M
2024-08-20 12.82 12.82 12.58 12.62 0.1M
2024-08-19 12.76 12.83 12.76 12.82 0.2M
2024-08-16 12.65 12.77 12.65 12.76 0.1M
2024-08-15 12.55 12.65 12.50 12.61 0.1M
2024-08-14 12.60 12.60 12.43 12.52 0.1M
2024-08-13 12.65 12.65 12.58 12.64 0.1M
2024-08-12 12.60 12.66 12.58 12.61 0.1M
2024-08-09 12.59 12.59 12.49 12.58 0.1M
2024-08-08 12.49 12.59 12.42 12.59 0.1M
2024-08-07 12.49 12.55 12.31 12.31 0.1M
2024-08-06 12.23 12.46 12.23 12.45 0.1M
2024-08-05 11.85 12.33 11.83 12.25 0.7M
2024-08-02 12.18 12.22 12.11 12.20 0.4M
2024-08-01 12.51 12.56 12.31 12.36 0.4M
2024-07-31 12.60 12.70 12.52 12.54 0.9M
2024-07-30 12.45 12.48 12.39 12.43 0.2M
2024-07-29 12.96 12.98 12.92 12.95 0.2M
2024-07-26 12.90 12.98 12.81 12.97 0.2M
2024-07-25 12.91 12.97 12.87 12.89 0.2M
2024-07-24 13.03 13.10 12.93 12.97 0.2M
2024-07-23 13.05 13.10 12.98 13.09 0.2M
2024-07-22 13.16 13.26 13.16 13.25 0.1M
2024-07-19 13.06 13.07 13.01 13.03 0.1M
2024-07-18 13.23 13.25 13.04 13.09 0.1M
2024-07-17 13.30 13.30 13.13 13.16 0.2M
2024-07-16 13.26 13.28 13.20 13.27 0.2M
2024-07-15 13.47 13.47 13.25 13.25 0.2M
2024-07-12 13.48 13.50 13.44 13.47 0.3M
2024-07-11 13.33 13.43 13.33 13.38 0.3M
2024-07-10 13.27 13.28 13.20 13.24 0.2M
2024-07-09 13.03 13.24 13.03 13.23 0.2M
2024-07-08 13.04 13.04 12.99 13.03 0.3M
2024-07-05 13.14 13.15 13.00 13.11 0.2M
2024-07-03 13.10 13.29 13.10 13.29 0.2M
2024-07-02 12.86 12.99 12.86 12.98 0.3M
2024-07-01 12.93 13.02 12.89 12.91 0.3M
2024-06-28 12.98 12.99 12.86 12.88 0.6M
2024-06-27 13.19 13.19 12.95 12.96 0.5M
2024-06-26 13.75 13.76 13.70 13.71 0.3M
2024-06-25 13.83 13.83 13.72 13.74 0.2M
2024-06-24 13.80 13.90 13.80 13.83 0.2M
2024-06-21 13.81 13.84 13.75 13.80 0.1M
2024-06-20 13.95 14.01 13.82 13.87 0.2M
2024-06-18 13.94 13.98 13.89 13.94 0.1M
2024-06-17 13.92 13.99 13.89 13.96 0.2M
2024-06-14 13.91 13.97 13.88 13.88 0.1M
2024-06-13 14.02 14.11 13.98 14.02 0.2M
2024-06-12 13.95 14.00 13.94 13.97 0.2M
2024-06-11 14.04 14.04 13.89 13.92 0.1M
2024-06-10 13.90 13.99 13.86 13.96 0.2M
2024-06-07 14.02 14.05 13.87 13.90 0.3M
2024-06-06 14.07 14.17 14.06 14.16 0.2M
2024-06-05 13.96 14.12 13.96 14.09 0.2M
2024-06-04 13.95 14.04 13.89 13.93 0.2M
2024-06-03 14.03 14.09 13.69 13.93 0.4M
2024-05-31 13.96 14.01 13.85 13.96 0.5M
2024-05-30 14.02 14.13 14.00 14.13 0.4M
2024-05-29 14.50 14.53 14.47 14.52 0.4M
2024-05-28 14.73 14.73 14.61 14.64 0.2M
2024-05-24 14.65 14.66 14.59 14.63 0.3M
2024-05-23 14.75 14.75 14.60 14.63 0.3M
2024-05-22 14.86 14.86 14.74 14.74 0.4M
2024-05-21 14.87 14.87 14.74 14.81 0.3M
2024-05-20 14.93 14.93 14.85 14.87 0.3M
2024-05-17 14.89 14.92 14.87 14.89 0.3M
2024-05-16 14.88 14.89 14.83 14.89 0.2M
2024-05-15 14.86 14.86 14.77 14.82 0.3M
2024-05-14 14.81 14.81 14.76 14.79 0.3M
2024-05-13 14.74 14.80 14.73 14.77 0.2M
2024-05-10 14.73 14.73 14.67 14.68 0.1M
2024-05-09 14.68 14.69 14.65 14.68 0.2M
2024-05-08 14.58 14.62 14.54 14.62 0.2M
2024-05-07 14.65 14.65 14.61 14.64 0.2M
2024-05-06 14.70 14.70 14.65 14.66 0.2M
2024-05-03 14.68 14.68 14.62 14.66 0.2M
2024-05-02 14.56 14.66 14.56 14.64 0.2M
2024-05-01 14.53 14.56 14.49 14.53 0.3M
2024-04-30 14.54 14.54 14.49 14.49 0.3M
2024-04-29 14.57 14.58 14.52 14.57 0.3M
2024-04-26 14.60 14.62 14.54 14.56 0.4M
2024-04-25 15.01 15.08 15.01 15.08 0.3M
2024-04-24 15.07 15.08 15.01 15.04 0.2M
2024-04-23 14.94 14.99 14.91 14.99 0.1M
2024-04-22 14.70 14.87 14.64 14.86 0.3M
2024-04-19 14.53 14.53 14.44 14.53 0.2M
2024-04-18 14.54 14.63 14.50 14.58 0.2M
2024-04-17 14.52 14.52 14.41 14.46 0.2M
2024-04-16 14.58 14.58 14.45 14.52 0.2M
2024-04-15 14.76 14.77 14.59 14.64 0.2M
2024-04-12 14.81 14.81 14.62 14.63 0.3M
2024-04-11 14.91 14.91 14.79 14.82 0.2M
2024-04-10 14.71 14.82 14.71 14.80 0.2M
2024-04-09 14.75 14.80 14.74 14.80 0.2M
2024-04-08 14.73 14.73 14.68 14.71 0.2M
2024-04-05 14.65 14.68 14.65 14.66 0.1M
2024-04-04 14.72 14.73 14.66 14.67 0.3M
2024-04-03 14.66 14.69 14.63 14.68 0.3M
2024-04-02 14.69 14.72 14.66 14.72 0.2M
2024-04-01 14.55 14.70 14.55 14.68 0.3M
2024-03-28 14.53 14.60 14.53 14.55 0.3M
2024-03-27 14.48 14.50 14.44 14.50 0.2M
2024-03-26 14.54 14.54 14.47 14.50 0.5M
2024-03-25 15.07 15.12 15.04 15.10 0.5M
2024-03-22 15.09 15.09 15.03 15.08 0.3M
2024-03-21 15.19 15.21 15.09 15.10 0.3M
2024-03-20 15.13 15.15 15.08 15.15 0.3M
2024-03-19 15.00 15.03 14.96 15.02 0.1M
2024-03-18 15.05 15.06 14.98 15.01 0.2M
2024-03-15 14.97 14.98 14.92 14.96 0.2M
2024-03-14 15.01 15.01 14.91 14.95 0.3M
2024-03-13 15.02 15.05 15.00 15.03 0.3M
2024-03-12 14.84 14.97 14.84 14.95 0.3M
2024-03-11 14.70 14.79 14.67 14.76 0.4M
2024-03-08 14.59 14.60 14.50 14.57 0.2M
2024-03-07 14.53 14.55 14.46 14.55 0.1M
2024-03-06 14.55 14.60 14.50 14.55 0.2M
2024-03-05 14.50 14.50 14.37 14.42 0.3M
2024-03-04 14.70 14.70 14.53 14.57 0.3M
2024-03-01 14.72 14.75 14.66 14.69 0.3M
2024-02-29 14.57 14.69 14.57 14.61 0.4M
2024-02-28 14.66 14.66 14.55 14.60 0.4M
2024-02-27 14.68 14.69 14.64 14.67 0.5M
2024-02-26 15.25 15.27 15.20 15.27 0.5M
2024-02-23 15.26 15.26 15.17 15.20 0.5M
2024-02-22 15.21 15.21 15.14 15.19 0.8M
2024-02-21 15.16 15.19 15.11 15.12 0.9M
2024-02-20 15.20 15.22 15.01 15.04 1.3M
2024-02-16 15.05 15.11 15.05 15.06 0.1M
2024-02-15 14.99 15.03 14.95 15.00 0.1M
2024-02-14 14.85 14.96 14.85 14.94 0.1M
2024-02-13 14.88 14.89 14.73 14.81 0.1M
2024-02-12 14.75 14.97 14.75 14.88 0.1M
2024-02-09 14.70 14.77 14.56 14.77 0.1M
2024-02-08 14.69 14.71 14.59 14.65 0.1M
2024-02-07 14.66 14.76 14.61 14.71 0.1M
2024-02-06 14.70 14.86 14.61 14.84 0.2M
2024-02-05 14.30 14.36 14.27 14.33 0.2M
2024-02-02 14.42 14.42 14.20 14.28 0.2M
2024-02-01 14.38 14.64 14.38 14.50 0.1M
2024-01-31 14.19 14.57 14.18 14.32 0.2M
2024-01-30 14.40 14.45 14.36 14.37 0.2M
2024-01-29 14.91 14.91 14.53 14.63 0.2M
2024-01-26 15.44 15.53 15.39 15.47 0.2M
2024-01-25 15.70 15.74 15.53 15.59 0.2M
2024-01-24 15.65 15.75 15.57 15.62 0.2M
2024-01-23 15.14 15.39 15.14 15.32 0.2M
2024-01-22 14.62 14.74 14.45 14.72 0.6M
2024-01-19 14.93 15.14 14.75 15.09 0.3M
2024-01-18 15.10 15.15 14.99 15.05 0.1M
2024-01-17 14.98 15.10 14.81 15.09 0.3M
2024-01-16 15.67 15.67 15.41 15.42 0.4M
2024-01-12 15.92 16.00 15.80 15.87 0.1M
2024-01-11 15.82 15.91 15.76 15.90 0.2M
2024-01-10 15.74 15.75 15.63 15.67 0.1M
2024-01-09 15.68 15.72 15.60 15.72 0.2M
2024-01-08 15.76 15.86 15.70 15.86 0.2M
2024-01-05 16.01 16.06 15.94 15.97 0.2M
2024-01-04 16.03 16.11 16.02 16.02 0.2M
2024-01-03 15.90 16.13 15.89 16.10 0.2M
2024-01-02 16.06 16.06 15.89 15.96 0.7M