MetaCap

KBUF Historical Prices

NYSEARCA: KBUFKraneSharesDefined OutcomeETFUSD

25.57+0.2247 (+0.89%)

At close: Oct 8, 3:47 PM ET · Delayed 15 min

KBUF price history

The price history for KraneShares 90% KWEB Defined Outcome January 2027 (KBUF) on this page begins on February 5, 2024, when the stock closed at $24.87; it most recently closed at $25.35 on October 5, 2026. The highest price in this record is $35.01, reached on October 6, 2025; the latest close is 27.6% below that peak. Over roughly 3 years the share price changed +1.9%, a 0.7% compound annual price return (excluding dividends).

In the last 12 months alone, KBUF has lost 27.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

KBUF returns

1 week

-0.45%

1 month

-2.23%

3 months

-5.21%

6 months

-10.17%

Year to date

-17.20%

1 year

-27.03%

KBUF price return, excluding dividends.

KBUF annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.35-19.09%
202531.33+13.00%
2024*27.72+11.49%

KBUF daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.3425.3925.3425.35-0.47%
25.4725.4725.4725.47-0.08%
25.4925.4925.4925.49+0.89%
25.2825.2825.2625.26-0.79%
25.4225.5425.3625.46-0.27%
25.5325.5325.5325.53+0.02%
25.5325.5325.5325.53-0.31%
25.6225.6225.5325.61+0.20%
25.5625.5625.5625.56-0.32%
25.7025.7025.5825.64-0.22%
25.7025.7025.7025.70-0.66%
25.8725.8725.8725.87+0.12%
25.8325.9125.8325.84+0.58%
25.7825.7925.6925.69+0.49%
25.8325.8325.5625.56+0.20%
25.5125.5125.5125.51-0.25%
25.5225.6625.5225.58-0.25%
25.6425.6425.6425.64+0.07%
25.6625.7325.6225.62+0.05%
25.5625.7225.5625.61-0.42%
25.7225.7225.7225.72-0.79%
25.9325.9325.9325.93-0.85%
26.1626.1626.1526.15+0.74%
26.0326.0325.9625.96-0.19%
26.0126.0126.0126.01-0.12%
26.0426.0426.0426.04-0.40%
26.4326.4326.1426.14-0.70%
26.3926.3926.3326.33-0.06%
26.3426.3426.3426.34-0.10%
26.3726.3726.3726.37-0.58%
26.5326.5426.3726.52+0.45%
26.3026.4026.3026.40-0.62%
26.6126.6126.5726.57-0.17%
26.6126.6126.6126.61-0.71%
26.8626.8626.8026.80+0.64%
26.6726.6726.5326.63-0.22%
26.6926.6926.6926.69-0.14%
26.7326.7326.7326.73-0.06%
26.7926.7926.7426.74-1.34%
27.0027.1127.0027.11-0.82%
27.3327.3327.3327.33-1.97%
27.8827.8827.8827.88+0.50%
27.7427.7427.7427.74+0.74%
27.6027.6027.5427.54-0.30%
27.6227.6227.6227.62-0.64%
27.8027.8027.8027.80+0.21%
27.8327.8327.7427.74+0.45%
27.6227.6227.6227.62+0.58%
27.4627.4627.4627.46+0.29%
27.3827.3827.3827.38+0.98%
27.0827.1127.0827.11+0.26%
27.0327.0427.0327.04+1.41%
26.6726.6726.6726.67-0.04%
26.7426.7426.6826.68-0.31%
26.7626.7626.7626.76-0.96%
27.1327.1327.0227.02-0.76%
27.2327.2327.2327.23+1.13%
27.1427.1426.9326.93-1.05%
27.2127.2127.2127.21+0.67%
27.0327.0327.0327.03+1.29%
26.6926.6926.6926.69-0.01%
26.6926.6926.6926.69-0.35%
26.7826.7826.7826.78+0.15%
26.7426.7426.7226.74-0.29%
26.7126.8226.7026.82+1.41%
26.4526.4526.4526.45+0.19%
26.3726.3926.3426.39+1.14%
26.1226.1825.9526.10-0.59%
25.9526.2525.9326.25+0.87%
25.8526.0325.8526.03+0.35%
25.9226.0225.8625.94+0.91%
25.5525.7125.5525.70+0.18%
25.6825.7225.6625.66-1.11%
25.8925.9425.8925.94-0.27%
25.9426.0225.9426.02-0.06%
26.0526.0526.0326.03-0.78%
26.1826.3026.1726.24+0.22%
26.3126.3226.1826.18-1.20%
26.5026.5026.5026.50-1.06%
26.8026.8026.7826.78+0.02%
26.7426.8026.6826.77-0.19%
26.5526.8326.5426.83+0.11%
26.9426.9426.8026.80+0.25%
26.5526.7326.5426.73+0.11%
26.9326.9326.7026.70-0.07%
26.9326.9426.7226.72-1.55%
27.2927.2927.1427.14+0.15%
27.3227.3327.1027.10-2.36%
27.6027.7627.5827.76+1.93%
27.3127.3227.2327.23+0.65%
26.9427.0826.9427.05+0.20%
27.0027.0027.0027.00-0.91%
27.2727.2727.2527.25-0.01%
27.2427.2527.1427.25+0.37%
27.0827.1527.0827.15-0.94%
27.1927.4127.1827.41-0.93%
27.6727.6727.6727.67-0.44%
27.7927.7927.7927.79+0.35%
27.6827.6927.6527.69-0.32%
28.1128.1127.7827.78-1.74%
28.2728.2728.2728.27-2.51%
28.7629.1028.7629.00+2.61%
28.2728.2728.2628.26-1.07%
28.5328.7128.5328.57+0.14%
28.5728.5928.5228.53+0.12%
28.5728.5928.5028.50-0.54%
28.5628.6528.5628.65+2.60%
27.9227.9227.9227.92-0.33%
28.0228.0228.0228.02-0.31%
28.0528.1028.0428.10-0.13%
28.0128.1428.0128.14+1.35%
27.7727.7727.7727.77-0.18%
27.8127.8127.8127.81-0.47%
28.0428.0527.9527.95-0.79%
28.1728.1728.1728.17+0.31%
28.0428.0828.0428.08-0.97%
28.3628.3628.3628.36-0.22%
28.4228.4228.4228.42-1.90%
28.9728.9728.9728.97-0.27%
29.0529.0529.0529.05+0.66%
28.9428.9428.8628.86+0.80%
28.6328.6328.6328.63+0.45%
28.5028.5028.5028.50+1.23%
28.1528.1528.1528.15-0.15%
28.2128.2128.1928.19-0.09%
28.2428.2428.2228.22-0.70%
28.4628.4628.4228.42+1.70%
28.0028.0227.8927.94-0.40%
28.0528.0528.0528.05+0.36%
27.9827.9827.9527.95-0.37%
28.1728.1928.0628.06-0.32%
28.0028.1527.9928.15+1.24%
27.9227.9427.8027.80-0.36%
28.0728.0727.8827.90-0.36%
28.0028.0028.0028.00-1.53%
28.4328.4328.4328.43+1.37%
28.0528.0528.0528.05-0.25%
28.1428.2428.1228.12+0.48%
27.9927.9927.9927.99-1.32%
28.3428.3628.3428.36-0.32%
28.7028.7028.4528.45-2.12%
29.0729.0729.0729.07-0.45%
29.2029.2029.2029.20+0.77%
29.0329.0328.9728.97+0.25%
29.0429.0428.9028.90-0.62%
28.9229.0828.9229.08-0.82%
29.1829.3229.1829.32+0.69%
28.8529.1228.8529.12+1.31%
28.3928.9828.3928.75+0.77%
28.3328.5328.3028.53-1.14%
28.7928.8528.7928.85+0.34%
28.7628.7628.7628.76-1.49%
29.1929.1929.1929.19-0.88%
29.5229.5329.4529.45-0.58%
29.6229.6229.6229.62-1.30%
30.0130.0130.0130.01-0.13%
30.0530.0530.0530.05+0.20%
30.2930.2929.9929.99-0.64%
30.3030.3030.0930.18-0.19%
30.2430.2430.2430.240.00%
30.2430.2430.2430.24+0.31%
30.2830.2930.1530.15-0.01%
30.2630.2630.0330.15+0.14%
30.1630.1630.1130.11-2.29%
30.8130.8130.8130.81-0.55%
31.0831.0830.9930.99+0.50%
31.0831.0830.8330.83-0.22%
30.8530.9030.8530.90+1.66%
30.4330.6030.3930.39-0.03%
30.4030.4030.4030.40-1.71%
30.8730.9330.8030.93-0.86%
31.0731.2031.0731.20-0.38%
31.3131.3131.3131.31-1.13%
31.4831.6731.4831.67+0.18%
31.5531.6231.5531.62+0.44%
31.4831.4831.4831.48+0.24%
31.4131.4831.4031.40+0.04%
31.3931.3931.3931.39-0.03%
31.4031.4031.4031.40+0.51%
31.1531.3631.1531.24+0.90%
31.1631.1730.9630.96-1.05%
31.2931.2931.2931.29-0.92%
31.5831.5831.5831.58-0.58%
31.7631.7631.7631.76-0.08%
31.7831.7831.7831.78-0.97%
31.8332.1031.8332.10+2.34%
31.3631.3631.3631.36-0.08%
31.2831.3931.2831.39+0.43%
31.2631.2631.2031.25-1.10%
31.6031.6031.6031.60-0.21%
31.6731.6731.6731.67+1.09%
31.2331.3331.2331.33+2.33%
30.7230.7230.6130.61-0.53%
30.7630.7830.7130.78-6.99%
33.0933.0933.0933.09-0.45%
33.2433.2433.2433.24+0.39%
33.1133.1133.1133.11+0.12%
33.0733.0733.0733.07-0.16%
33.0233.1233.0233.12+0.69%
32.9032.9032.9032.90+0.37%
32.7832.7832.7832.78+0.35%
32.6232.6632.6232.66-0.13%
32.5832.7032.5732.70-0.17%
32.7632.7632.7632.76-0.88%
33.0033.0533.0033.05-0.32%
33.2033.2033.1633.16-0.14%
33.2033.2033.2033.20-0.09%
33.2333.2333.2333.23+0.50%
32.9533.0732.9533.07-0.18%
33.1333.1333.1333.13+0.55%
32.8232.9532.8232.95-0.02%
33.3233.3232.9632.96-0.65%
33.1733.1733.1733.17-0.48%
33.2933.3333.2733.33+0.51%
33.1633.1633.1633.16+0.03%
33.1533.1533.1533.15-0.15%
33.2733.2733.0933.20+0.42%
33.0633.0633.0633.06+1.16%
32.5432.6832.5432.68+0.22%
32.6132.6132.6132.61-1.41%
33.0733.0733.0733.07-0.62%
33.2833.2833.2833.28-0.02%
33.2933.2933.2933.29-0.37%
33.4133.4133.4133.41-0.72%
33.6533.6533.6533.65-0.68%
33.9933.9933.8833.88-0.27%
33.9833.9833.9833.98-0.24%
34.1434.1433.9134.06+1.08%
33.6933.6933.6933.69-0.44%
33.8433.8433.8433.84+0.17%
33.7833.7833.7833.78+0.43%
33.6433.6433.6433.64-0.77%
33.9033.9033.9033.90+0.23%
33.8233.8233.8233.82-0.42%
33.9633.9633.9633.96-1.15%
34.3634.3634.3634.36-0.12%
34.2234.4034.2234.40-0.42%
34.5434.5434.5434.54+0.99%
34.0834.2034.0834.20+0.53%
33.8634.0233.8634.02+0.88%
33.7233.7233.7233.72-0.55%
33.9133.9133.9133.91-0.15%
33.9133.9833.8333.96+0.50%
33.8633.8633.7933.79+0.14%
33.6633.7433.6633.74-0.01%
33.7233.7533.7233.75+0.46%
33.4533.5933.4533.59-0.73%
33.9533.9533.8433.84+1.28%
33.4133.4133.4133.41-3.02%
34.3734.4534.3734.45-0.81%
34.5734.7334.5734.73—

Related