KraneShares Trust KraneShares CSI China Internet ETF (KWEB)

31.28Last Price

-1.18 (-3.64%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	32.23	32.30	31.12	31.28	36,827,055	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	39,531,265	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	11,224,330	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
12/04/2024	30.98	31.01	30.48	30.64	17,274,662	29.62
12/03/2024	31.06	31.37	31.02	31.12	9,363,566	30.09
12/02/2024	30.99	31.18	30.78	31.15	11,000,357	30.12
11/29/2024	30.78	30.86	30.45	30.80	10,065,871	29.78
11/27/2024	30.85	31.10	30.82	30.92	17,799,912	29.89
11/26/2024	30.20	30.20	29.74	29.94	8,762,467	28.95
11/25/2024	29.86	30.08	29.68	29.98	12,340,333	28.98
11/22/2024	29.93	30.05	29.74	29.85	21,889,678	28.86
11/21/2024	30.63	30.87	30.47	30.70	17,712,814	29.68
11/20/2024	30.99	31.23	30.93	31.20	12,479,141	30.16
11/19/2024	30.51	30.73	30.51	30.67	13,710,989	29.65
11/18/2024	30.54	30.87	30.48	30.84	16,456,018	29.82
11/15/2024	30.30	30.37	30.04	30.26	20,013,276	29.26
11/14/2024	30.31	30.31	29.82	30.03	24,482,402	29.03
11/13/2024	31.04	31.08	30.43	30.49	21,156,947	29.48
11/12/2024	31.07	31.19	30.46	30.65	42,114,022	29.63
11/11/2024	32.39	32.44	31.94	32.11	25,862,748	31.04
11/08/2024	32.67	32.91	31.77	32.00	47,523,863	30.94
11/07/2024	34.11	34.54	33.82	34.30	33,484,459	33.16
11/06/2024	32.18	32.80	31.88	32.60	24,690,511	31.52
11/05/2024	33.42	33.68	33.12	33.27	15,143,703	32.17
11/04/2024	32.54	33.05	32.47	32.54	14,641,434	31.46
11/01/2024	32.46	32.58	32.12	32.16	12,039,331	31.09