KraneShares Trust KraneShares CSI China Internet ETF (KWEB)

36.32Last Price

+2.08 (6.07%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	33.73	34.51	33.44	34.24	26,266,422	34.24
3/03/2025	34.12	34.27	33.23	33.34	25,950,587	33.34
2/28/2025	33.61	34.03	33.45	33.93	31,524,071	33.93
2/27/2025	34.96	35.23	34.43	34.73	25,585,778	34.73
2/26/2025	35.75	35.87	35.03	35.24	28,386,820	35.24
2/25/2025	34.71	34.71	34.12	34.43	27,636,739	34.43
2/24/2025	35.45	35.50	34.13	34.32	52,123,922	34.32
2/21/2025	36.61	37.24	36.26	36.65	56,096,793	36.65
2/20/2025	36.01	36.71	34.88	35.59	54,788,555	35.59
2/19/2025	35.53	35.53	34.72	34.98	28,207,612	34.98
2/18/2025	36.12	36.12	35.25	35.63	30,031,899	35.63
2/14/2025	36.00	36.18	35.09	35.65	50,897,597	35.65
2/13/2025	33.33	34.39	33.32	34.34	32,428,443	34.34
2/12/2025	33.22	33.98	32.98	33.74	28,878,140	33.74
2/11/2025	32.79	33.21	32.53	32.82	28,448,045	32.82
2/10/2025	33.39	33.62	33.09	33.46	34,387,042	33.46
2/07/2025	32.53	32.90	32.10	32.40	42,116,456	32.40
2/06/2025	31.74	31.92	31.57	31.81	13,183,683	31.81
2/05/2025	31.36	31.60	31.14	31.26	21,409,816	31.26
2/04/2025	31.59	32.34	31.52	31.91	27,486,287	31.91
2/03/2025	30.41	31.45	30.21	30.88	25,201,589	30.88
1/31/2025	32.23	32.30	31.12	31.28	36,850,661	31.28
1/30/2025	31.42	32.69	31.39	32.46	31,028,562	32.46
1/29/2025	31.84	31.96	31.14	31.24	34,554,273	31.24
1/28/2025	30.98	31.59	30.49	31.57	36,399,419	31.57
1/27/2025	30.86	31.16	30.56	30.81	39,531,139	30.81
1/24/2025	29.89	30.58	29.75	30.54	24,898,317	30.54
1/23/2025	29.34	29.48	29.13	29.44	12,533,898	29.44
1/22/2025	29.37	29.48	29.02	29.40	14,918,555	29.40
1/21/2025	29.92	29.97	29.27	29.52	24,156,969	29.52
1/17/2025	28.82	29.77	28.75	29.38	34,370,201	29.38
1/16/2025	28.56	28.57	28.37	28.51	10,731,459	28.51
1/15/2025	28.59	28.62	28.39	28.59	11,568,023	28.59
1/14/2025	28.31	28.34	28.11	28.22	15,653,008	28.22
1/13/2025	27.37	27.60	27.33	27.47	10,852,373	27.47
1/10/2025	27.63	27.68	27.27	27.29	14,542,920	27.29
1/08/2025	27.98	28.25	27.87	28.20	9,436,811	28.20
1/07/2025	28.43	28.64	28.29	28.32	10,547,174	28.32
1/06/2025	29.31	29.42	28.39	28.49	21,497,617	28.49
1/03/2025	28.98	29.00	28.75	28.98	10,778,027	28.98
1/02/2025	28.85	29.10	28.70	28.72	16,452,819	28.72
12/31/2024	29.11	0.00	29.24	29.24	0	29.24
12/30/2024	29.41	29.43	29.10	29.11	13,485,884	29.11
12/27/2024	29.72	29.80	29.55	29.71	8,475,997	29.71
12/26/2024	30.00	30.36	29.96	30.13	4,148,562	30.13
12/24/2024	30.22	30.25	30.00	30.08	4,095,242	30.08
12/23/2024	29.81	30.08	29.73	30.03	8,790,279	30.03
12/20/2024	29.58	30.11	29.48	29.96	13,235,787	29.96
12/19/2024	29.99	30.09	29.74	29.77	16,401,564	29.77
12/18/2024	30.32	30.45	29.67	29.78	11,653,191	29.78
12/17/2024	29.99	30.55	29.88	30.47	15,418,307	30.47
12/16/2024	31.22	31.41	30.87	30.88	25,831,182	29.86
12/13/2024	31.65	31.78	31.39	31.71	12,624,106	30.66
12/12/2024	32.07	32.36	31.89	32.17	11,224,325	31.10
12/11/2024	32.11	32.18	31.81	32.13	12,033,632	31.06
12/10/2024	32.75	32.98	32.49	32.56	23,681,982	31.48
12/09/2024	33.73	34.83	33.63	34.21	57,886,252	33.07
12/06/2024	31.31	31.44	31.07	31.09	11,045,075	30.06
12/05/2024	30.68	30.91	30.65	30.77	12,418,365	29.75