KraneShares CSI China Internet ETF (KWEB)

Last Price30.70

Change+0.16 (0.52%)

NYSE · Last Trade: Mar 10th, 10:13 AM EDT

Historical Prices For KraneShares CSI China Internet ETF (KWEB)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	29.76	30.58	29.54	30.54	45,132,061	30.54
3/06/2026	29.59	29.95	29.49	29.71	34,020,129	29.71
3/05/2026	29.35	29.55	29.15	29.40	27,399,182	29.40
3/04/2026	30.00	30.10	29.75	29.99	23,716,147	29.99
3/03/2026	29.63	29.94	29.11	29.81	35,333,846	29.81
3/02/2026	30.16	30.77	30.06	30.65	22,110,046	30.65
2/27/2026	31.20	31.32	31.01	31.06	21,995,823	31.06
2/26/2026	31.41	31.54	31.17	31.46	25,684,651	31.46
2/25/2026	32.23	32.27	31.93	32.24	18,233,820	32.24
2/24/2026	31.85	32.37	31.74	32.25	20,902,525	32.25
2/23/2026	32.82	32.87	32.15	32.28	25,857,383	32.28
2/20/2026	31.91	32.90	31.89	32.70	23,713,661	32.70
2/19/2026	32.83	32.85	32.55	32.75	19,001,732	32.75
2/18/2026	33.04	33.12	32.84	32.89	14,466,140	32.89
2/17/2026	32.73	32.96	32.51	32.72	18,495,720	32.72
2/13/2026	32.44	32.97	32.43	32.79	27,971,131	32.79
2/12/2026	33.62	33.65	32.48	32.79	31,572,706	32.79
2/11/2026	34.22	34.28	33.74	34.10	20,675,748	34.10
2/10/2026	34.21	34.54	33.97	34.31	15,291,086	34.31
2/09/2026	34.19	34.51	34.04	34.34	26,049,756	34.34
2/06/2026	33.78	34.33	33.67	34.31	20,659,602	34.31
2/05/2026	33.78	33.91	33.34	33.37	38,793,217	33.37
2/04/2026	34.01	34.02	33.15	33.42	33,231,666	33.42
2/03/2026	34.57	34.71	34.05	34.42	33,280,613	34.42
2/02/2026	34.97	35.30	34.94	35.07	25,575,226	35.07
1/30/2026	35.88	36.07	35.15	35.38	28,837,309	35.38
1/29/2026	36.45	36.66	35.59	36.29	40,087,062	36.29
1/28/2026	36.42	36.46	35.97	36.09	26,530,996	36.09
1/27/2026	36.03	36.05	35.72	35.90	23,861,008	35.90
1/26/2026	35.64	35.93	35.57	35.82	14,014,414	35.82
1/23/2026	35.78	35.95	35.67	35.90	17,040,805	35.90
1/22/2026	35.91	36.19	35.80	35.89	27,473,948	35.89
1/21/2026	35.73	35.82	35.25	35.58	34,634,289	35.58
1/20/2026	35.12	35.52	34.89	34.97	32,658,890	34.97
1/16/2026	36.05	36.06	35.47	35.71	37,906,177	35.71
1/15/2026	36.45	36.67	36.05	36.38	30,130,172	36.38
1/14/2026	36.85	37.00	36.61	36.82	31,153,067	36.82
1/13/2026	37.08	37.28	36.74	36.92	33,503,281	36.92
1/12/2026	36.76	37.73	36.74	37.66	43,228,176	37.66
1/09/2026	35.95	35.97	35.52	35.83	17,046,330	35.83
1/08/2026	35.33	35.97	35.29	35.92	17,295,247	35.92
1/07/2026	35.94	35.94	35.49	35.52	18,811,435	35.52
1/06/2026	36.66	36.77	36.32	36.34	21,193,106	36.34
1/05/2026	35.63	36.53	35.48	36.45	40,753,932	36.45
1/02/2026	35.30	35.73	35.24	35.63	34,557,241	35.63
12/31/2025	34.27	34.27	34.02	34.05	8,395,584	34.05
12/30/2025	34.71	34.72	34.38	34.39	9,900,074	34.39
12/29/2025	34.21	34.48	34.16	34.47	11,857,551	34.47
12/26/2025	34.66	34.90	34.57	34.83	6,791,205	34.83
12/24/2025	34.55	34.67	34.49	34.51	6,654,092	34.51
12/23/2025	34.47	34.62	34.24	34.58	13,382,300	34.58
12/22/2025	34.60	34.87	34.55	34.76	21,330,581	34.76
12/19/2025	36.62	36.76	36.47	36.50	16,756,949	34.40
12/18/2025	36.31	36.48	36.18	36.19	14,601,537	34.11
12/17/2025	36.46	36.51	35.81	35.85	17,128,451	33.79
12/16/2025	35.99	36.16	35.83	36.15	19,778,427	34.07
12/15/2025	36.78	36.82	36.25	36.26	19,272,022	34.18
12/12/2025	37.30	37.44	36.70	36.89	19,255,062	34.77
12/11/2025	36.91	37.06	36.59	37.01	14,433,248	34.88
12/10/2025	37.11	37.40	36.97	37.19	13,855,465	35.05