KraneShares CSI China Internet ETF (KWEB)

Last Price34.05

Change-0.34 (-0.99%)

NYSE · Last Trade: Jan 1st, 6:34 PM EST

Historical Prices For KraneShares CSI China Internet ETF (KWEB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/09/2025	36.85	37.09	36.72	37.06	21,055,494	34.93
12/08/2025	37.55	37.64	37.38	37.54	12,384,065	35.38
12/05/2025	37.58	37.71	37.43	37.59	14,318,908	35.43
12/04/2025	37.30	37.32	37.00	37.12	15,091,123	34.99
12/03/2025	37.06	37.28	37.01	37.14	15,290,828	35.01
12/02/2025	37.64	37.64	37.31	37.60	13,877,731	35.44
12/01/2025	37.73	38.22	37.72	37.99	16,648,674	35.81
11/28/2025	37.50	37.68	37.36	37.57	10,107,502	35.41
11/26/2025	37.63	37.94	37.09	37.50	18,759,040	35.35
11/25/2025	37.84	37.97	37.52	37.74	17,383,651	35.57
11/24/2025	37.27	37.56	37.17	37.52	18,289,925	35.37
11/21/2025	36.01	36.80	35.91	36.46	21,126,799	34.37
11/20/2025	37.51	37.69	36.21	36.23	33,667,653	34.15
11/19/2025	37.57	37.57	37.09	37.30	17,556,692	35.16
11/18/2025	37.38	37.99	37.12	37.84	18,258,635	35.67
11/17/2025	38.11	38.45	37.88	37.93	18,265,242	35.75
11/14/2025	38.43	39.06	37.95	38.24	33,311,913	36.04
11/13/2025	39.65	39.66	38.60	38.81	20,640,907	36.58
11/12/2025	39.69	39.70	39.03	39.32	14,159,065	37.06
11/11/2025	39.85	39.91	39.49	39.59	12,101,849	37.32
11/10/2025	39.69	39.87	39.37	39.83	19,607,362	37.54
11/07/2025	38.74	39.01	38.38	38.97	18,912,222	36.73
11/06/2025	39.89	40.10	39.27	39.50	18,487,243	37.23
11/05/2025	39.25	39.53	38.96	39.35	14,142,928	37.09
11/04/2025	39.16	39.49	38.95	39.05	22,756,198	36.81
11/03/2025	40.03	40.03	39.63	39.95	13,689,339	37.66
10/31/2025	39.90	40.27	39.66	39.95	16,684,555	37.66
10/30/2025	40.15	40.51	40.01	40.22	27,247,319	37.91
10/29/2025	41.44	41.50	40.84	41.16	24,619,487	38.80
10/28/2025	41.00	41.17	40.73	41.06	19,049,627	38.70
10/27/2025	41.49	41.60	41.31	41.35	20,926,923	38.98
10/24/2025	40.65	40.74	40.48	40.57	16,800,231	38.24
10/23/2025	39.91	40.51	39.72	40.27	27,316,000	37.96
10/22/2025	39.57	39.98	39.09	39.46	18,996,390	37.19
10/21/2025	40.08	40.10	39.72	39.95	21,004,226	37.66
10/20/2025	39.61	40.47	39.39	40.36	28,175,800	38.04
10/17/2025	38.85	39.70	38.77	39.49	37,883,547	37.22
10/16/2025	39.72	39.83	39.36	39.53	17,799,828	37.26
10/15/2025	39.82	40.04	39.35	39.66	19,923,002	37.38
10/14/2025	38.83	39.66	38.68	39.15	29,796,274	36.90
10/13/2025	40.27	40.33	39.75	39.86	40,873,587	37.57
10/10/2025	40.89	41.31	38.09	38.42	102,359,068	36.21
10/09/2025	42.23	42.24	41.17	41.34	24,932,872	38.97
10/08/2025	42.25	42.41	41.96	42.29	15,839,668	39.86
10/07/2025	42.96	43.05	41.99	42.12	25,186,546	39.70
10/06/2025	42.44	43.08	42.37	42.87	16,221,573	40.41
10/03/2025	42.95	42.95	42.45	42.65	17,928,152	40.20
10/02/2025	43.27	43.37	42.75	42.94	20,178,175	40.47