KPRO Historical Prices

NYSEARCA: KPROKraneSharesDefined OutcomeETFUSD

26.39+0.079 (+0.30%)

At close: Sep 21, 9:30 AM ET · Delayed 15 min

KPRO price history

The price history for KraneShares 100% KWEB Defined Outcome January 2027 (KPRO) on this page begins on February 5, 2024, when the stock closed at $24.86; it most recently closed at $26.35 on October 5, 2026. The highest price in this record is $31.35, reached on October 6, 2025; the latest close is 15.9% below that peak. Over roughly 3 years the share price changed +6.0%, a 2.2% compound annual price return (excluding dividends).

In the last 12 months alone, KPRO has lost 15.3%. 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

KPRO returns

1 week

-0.09%

1 month

-0.40%

3 months

-1.39%

6 months

-3.29%

Year to date

-6.97%

1 year

-15.27%

KPRO price return, excluding dividends.

KPRO annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	28.60	26.35	28.88	26.24	-7.97%
2025	26.50	28.64	31.35	26.50	+6.47%
2024*	24.86	26.90	28.10	24.79	+8.21%

KPRO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	26.35	26.35	26.35	26.35	0.00%	100
Oct 5, 2026	26.35	26.35	26.35	26.35	+0.26%	100
Oct 2, 2026	26.29	26.29	26.29	26.29	-0.27%	100
Oct 1, 2026	26.36	26.36	26.36	26.36	-0.09%	100
Sep 30, 2026	26.38	26.38	26.38	26.38	+0.01%	100
Sep 29, 2026	26.38	26.38	26.38	26.38	-0.10%	100
Sep 28, 2026	26.40	26.40	26.40	26.40	+0.04%	100
Sep 25, 2026	26.39	26.39	26.39	26.39	-0.15%	100
Sep 24, 2026	26.43	26.43	26.43	26.43	-0.11%	100
Sep 23, 2026	26.46	26.46	26.46	26.46	-0.23%	100
Sep 22, 2026	26.53	26.53	26.53	26.53	+0.05%	100
Sep 21, 2026	26.24	26.51	26.24	26.51	+0.25%	400
Sep 18, 2026	26.53	26.53	26.45	26.45	+0.23%	300
Sep 17, 2026	26.38	26.38	26.38	26.38	+0.11%	100
Sep 16, 2026	26.36	26.36	26.36	26.36	-0.08%	100
Sep 15, 2026	26.38	26.38	26.38	26.38	+0.21%	100
Sep 14, 2026	26.32	26.32	26.32	26.32	-0.28%	100
Sep 11, 2026	26.40	26.40	26.40	26.40	0.00%	100
Sep 10, 2026	26.40	26.40	26.40	26.40	-0.19%	100
Sep 9, 2026	26.45	26.45	26.45	26.45	-0.06%	100
Sep 8, 2026	26.46	26.46	26.46	26.46	-0.61%	100
Sep 4, 2026	26.62	26.62	26.62	26.62	+0.33%	100
Sep 3, 2026	26.54	26.54	26.54	26.54	-0.08%	100
Sep 2, 2026	26.56	26.56	26.56	26.56	-0.08%	100
Sep 1, 2026	26.58	26.58	26.58	26.58	-0.20%	100
Aug 31, 2026	26.63	26.63	26.63	26.63	-0.28%	100
Aug 28, 2026	26.71	26.71	26.71	26.71	+0.07%	100
Aug 27, 2026	26.69	26.69	26.69	26.69	-0.11%	100
Aug 26, 2026	26.72	26.72	26.72	26.72	-0.15%	100
Aug 25, 2026	26.76	26.76	26.76	26.76	+0.10%	100
Aug 24, 2026	26.73	26.73	26.73	26.73	-0.27%	100
Aug 21, 2026	26.80	26.80	26.80	26.80	+0.10%	100
Aug 20, 2026	26.77	26.77	26.77	26.77	-0.50%	100
Aug 19, 2026	26.91	26.91	26.91	26.91	+0.34%	100
Aug 18, 2026	26.82	26.82	26.82	26.82	-0.10%	100
Aug 17, 2026	26.85	26.85	26.85	26.85	-0.09%	100
Aug 14, 2026	26.87	26.87	26.87	26.87	-0.14%	100
Aug 13, 2026	26.91	26.91	26.91	26.91	-0.52%	100
Aug 12, 2026	26.94	27.05	26.94	27.05	+0.03%	200
Aug 11, 2026	27.04	27.05	27.04	27.04	-1.28%	1.00K
Aug 10, 2026	27.39	27.39	27.39	27.39	+0.40%	100
Aug 7, 2026	27.28	27.28	27.28	27.28	+0.19%	100
Aug 6, 2026	27.14	27.23	27.14	27.23	-0.13%	100
Aug 5, 2026	27.32	27.32	27.17	27.27	-0.27%	600
Aug 4, 2026	27.24	27.34	27.24	27.34	+0.07%	1.40K
Aug 3, 2026	27.30	27.39	27.28	27.32	+0.52%	1.90K
Jul 31, 2026	27.19	27.19	27.16	27.18	-0.03%	1.70K
Jul 30, 2026	27.19	27.19	27.19	27.19	+0.10%	100
Jul 29, 2026	27.11	27.16	27.11	27.16	+0.43%	400
Jul 28, 2026	26.93	27.05	26.93	27.05	+0.22%	1.20K
Jul 27, 2026	26.89	26.99	26.89	26.99	+0.48%	1.20K
Jul 24, 2026	26.78	26.86	26.76	26.86	0.00%	2.70K
Jul 23, 2026	26.79	26.86	26.76	26.86	-0.13%	2.20K
Jul 22, 2026	26.83	26.89	26.82	26.89	-0.47%	2.00K
Jul 21, 2026	27.02	27.05	27.01	27.02	-0.24%	900
Jul 20, 2026	26.96	27.08	26.95	27.08	+0.44%	3.80K
Jul 17, 2026	26.97	26.97	26.97	26.97	-0.42%	100
Jul 16, 2026	27.08	27.08	27.08	27.08	+0.29%	100
Jul 15, 2026	26.95	27.00	26.93	27.00	+0.55%	2.00K
Jul 14, 2026	26.86	26.86	26.86	26.86	+0.04%	100
Jul 13, 2026	26.85	26.85	26.85	26.85	-0.15%	100
Jul 10, 2026	26.88	26.88	26.88	26.88	-0.04%	100
Jul 9, 2026	26.78	26.90	26.78	26.90	+0.00%	100
Jul 8, 2026	26.89	26.89	26.89	26.89	+0.63%	100
Jul 7, 2026	26.73	26.73	26.73	26.73	-0.13%	100
Jul 6, 2026	26.76	26.76	26.76	26.76	+0.22%	100
Jul 2, 2026	26.70	26.70	26.70	26.70	-0.05%	100
Jul 1, 2026	26.71	26.71	26.71	26.71	+0.42%	100
Jun 30, 2026	26.60	26.60	26.60	26.60	+0.18%	100
Jun 29, 2026	26.56	26.56	26.56	26.56	+0.15%	100
Jun 26, 2026	26.42	26.52	26.41	26.52	+0.26%	2.00K
Jun 25, 2026	26.36	26.45	26.35	26.45	-0.41%	1.00K
Jun 24, 2026	26.56	26.56	26.56	26.56	-0.08%	100
Jun 23, 2026	26.47	26.58	26.45	26.58	-0.11%	2.00K
Jun 22, 2026	26.52	26.61	26.51	26.61	-0.23%	2.00K
Jun 18, 2026	26.67	26.67	26.67	26.67	-0.04%	100
Jun 17, 2026	26.70	26.77	26.68	26.68	-0.37%	3.30K
Jun 16, 2026	26.78	26.78	26.78	26.78	-0.43%	100
Jun 15, 2026	26.89	26.89	26.89	26.89	+0.02%	100
Jun 12, 2026	26.89	26.89	26.89	26.89	+0.07%	100
Jun 11, 2026	26.77	26.87	26.76	26.87	+0.11%	500
Jun 10, 2026	26.80	26.84	26.77	26.84	+0.30%	1.90K
Jun 9, 2026	26.76	26.76	26.76	26.76	+0.26%	100
Jun 8, 2026	26.82	26.82	26.54	26.69	-0.17%	103.20K
Jun 5, 2026	26.83	26.83	26.73	26.73	-0.50%	300
Jun 4, 2026	26.87	26.87	26.87	26.87	-0.06%	100
Jun 3, 2026	26.88	26.88	26.88	26.88	-0.85%	100
Jun 2, 2026	27.21	27.21	27.11	27.11	+0.64%	3.20K
Jun 1, 2026	26.90	26.94	26.90	26.94	+0.22%	400
May 29, 2026	26.95	26.95	26.88	26.88	-0.01%	300
May 28, 2026	26.92	26.92	26.88	26.88	-0.13%	100
May 27, 2026	26.92	26.92	26.92	26.92	-0.22%	100
May 26, 2026	26.97	27.06	26.85	26.98	+0.26%	40.50K
May 22, 2026	26.91	26.91	26.91	26.91	-0.39%	100
May 21, 2026	27.01	27.01	27.01	27.01	-0.33%	100
May 20, 2026	27.10	27.10	27.10	27.10	-0.18%	100
May 19, 2026	27.21	27.21	27.15	27.15	+0.11%	600
May 18, 2026	27.13	27.21	27.12	27.12	-0.37%	1.00K
May 15, 2026	27.33	27.33	27.22	27.22	-0.73%	400
May 14, 2026	27.55	27.56	27.42	27.42	-1.12%	96.20K
May 13, 2026	27.64	27.73	27.64	27.73	+1.06%	300
May 12, 2026	27.44	27.44	27.44	27.44	-0.64%	100
May 11, 2026	27.62	27.62	27.62	27.62	+0.13%	100
May 8, 2026	27.58	27.58	27.58	27.58	+0.20%	100
May 7, 2026	27.54	27.54	27.53	27.53	-0.23%	100
May 6, 2026	27.22	27.59	27.22	27.59	+1.36%	400
May 5, 2026	27.22	27.22	27.22	27.22	-0.29%	100
May 4, 2026	27.30	27.30	27.30	27.30	-0.08%	100
May 1, 2026	27.30	27.32	27.29	27.32	-0.05%	300
Apr 30, 2026	27.32	27.33	27.32	27.33	+0.50%	100
Apr 29, 2026	26.88	27.20	26.88	27.20	-0.10%	1.10K
Apr 28, 2026	27.22	27.22	27.22	27.22	-0.20%	100
Apr 27, 2026	27.28	27.28	27.28	27.28	-0.39%	100
Apr 24, 2026	27.39	27.39	27.39	27.39	+0.33%	100
Apr 23, 2026	27.22	27.30	27.22	27.30	-0.53%	1.10K
Apr 22, 2026	27.44	27.44	27.44	27.44	-0.07%	200
Apr 21, 2026	27.47	27.58	27.39	27.46	-0.94%	400
Apr 20, 2026	27.80	27.80	27.72	27.72	-0.16%	400
Apr 17, 2026	27.77	27.77	27.77	27.77	+0.38%	500
Apr 16, 2026	27.66	27.66	27.66	27.66	+0.36%	100
Apr 15, 2026	27.47	27.56	27.47	27.56	+0.22%	100
Apr 14, 2026	27.35	27.56	27.35	27.50	+0.49%	1.70K
Apr 13, 2026	27.29	27.39	27.29	27.37	-0.02%	3.40K
Apr 10, 2026	27.37	27.45	27.37	27.37	-0.01%	2.10K
Apr 9, 2026	27.42	27.45	27.26	27.38	-0.31%	13.20K
Apr 8, 2026	27.50	27.55	27.41	27.46	+0.77%	34.50K
Apr 7, 2026	27.25	27.25	27.25	27.25	0.00%	100
Apr 6, 2026	27.25	27.25	27.25	27.25	+0.04%	100
Apr 2, 2026	27.24	27.24	27.24	27.24	-0.11%	100
Apr 1, 2026	27.27	27.27	27.27	27.27	-0.23%	100
Mar 31, 2026	27.33	27.33	27.33	27.33	+0.63%	100
Mar 30, 2026	27.16	27.16	27.16	27.16	-0.15%	100
Mar 27, 2026	27.20	27.20	27.20	27.20	-0.18%	100
Mar 26, 2026	27.25	27.25	27.25	27.25	-0.62%	100
Mar 25, 2026	27.42	27.42	27.42	27.42	+0.59%	100
Mar 24, 2026	27.26	27.26	27.26	27.26	-0.15%	100
Mar 23, 2026	27.30	27.30	27.30	27.30	+0.53%	100
Mar 20, 2026	27.16	27.16	27.16	27.16	-0.96%	100
Mar 19, 2026	27.42	27.42	27.42	27.42	-0.33%	100
Mar 18, 2026	27.51	27.51	27.51	27.51	-0.79%	100
Mar 17, 2026	27.73	27.73	27.73	27.73	-0.40%	100
Mar 16, 2026	27.84	27.84	27.84	27.84	+0.48%	100
Mar 13, 2026	27.61	27.71	27.61	27.71	+0.14%	100
Mar 12, 2026	27.67	27.67	27.67	27.67	-0.04%	100
Mar 11, 2026	27.68	27.68	27.68	27.68	-0.29%	100
Mar 10, 2026	27.76	27.76	27.76	27.76	+0.13%	100
Mar 9, 2026	27.73	27.73	27.73	27.73	+0.33%	100
Mar 6, 2026	27.64	27.64	27.64	27.64	+0.55%	100
Mar 5, 2026	27.49	27.49	27.49	27.49	-0.70%	100
Mar 4, 2026	27.68	27.68	27.68	27.68	-0.11%	100
Mar 3, 2026	27.71	27.71	27.71	27.71	-0.70%	100
Mar 2, 2026	27.90	27.90	27.90	27.90	-0.38%	100
Feb 27, 2026	28.01	28.01	28.01	28.01	-0.20%	100
Feb 26, 2026	28.07	28.07	28.07	28.07	-0.48%	100
Feb 25, 2026	28.20	28.20	28.20	28.20	-0.14%	100
Feb 24, 2026	28.24	28.24	28.24	28.24	+0.24%	100
Feb 23, 2026	28.17	28.17	28.17	28.17	-0.19%	100
Feb 20, 2026	28.23	28.23	28.23	28.23	-0.06%	100
Feb 19, 2026	28.24	28.24	28.24	28.24	+0.20%	0
Feb 18, 2026	28.19	28.19	28.19	28.19	+0.12%	0
Feb 17, 2026	28.15	28.15	28.15	28.15	0.00%	0
Feb 13, 2026	28.15	28.15	28.15	28.15	+0.11%	100
Feb 12, 2026	28.13	28.13	28.12	28.12	-1.17%	100
Feb 11, 2026	28.34	28.45	28.33	28.45	-0.25%	700
Feb 10, 2026	28.45	28.52	28.44	28.52	+0.04%	1.00K
Feb 9, 2026	28.47	28.51	28.45	28.51	+0.04%	1.50K
Feb 6, 2026	28.36	28.50	28.35	28.50	+0.75%	700
Feb 5, 2026	28.29	28.29	28.29	28.29	0.00%	100
Feb 4, 2026	28.20	28.29	28.19	28.29	-0.69%	1.90K
Feb 3, 2026	28.36	28.49	28.36	28.49	-0.34%	300
Feb 2, 2026	28.60	28.60	28.58	28.58	-0.21%	200
Jan 30, 2026	28.64	28.64	28.64	28.64	-0.44%	0
Jan 29, 2026	28.57	28.77	28.57	28.77	+0.09%	600
Jan 28, 2026	28.62	28.75	28.62	28.75	+0.24%	700
Jan 27, 2026	28.59	28.69	28.59	28.68	+0.10%	500
Jan 26, 2026	28.65	28.65	28.65	28.65	+0.14%	100
Jan 23, 2026	28.69	28.69	28.61	28.61	+0.06%	100
Jan 22, 2026	28.59	28.59	28.59	28.59	+0.32%	0
Jan 21, 2026	28.50	28.50	28.50	28.50	+0.41%	100
Jan 20, 2026	28.55	28.56	28.39	28.39	-0.53%	2.20K
Jan 16, 2026	28.54	28.54	28.54	28.54	-0.48%	100
Jan 15, 2026	28.67	28.67	28.67	28.67	-0.23%	0
Jan 14, 2026	28.74	28.74	28.74	28.74	-0.02%	100
Jan 13, 2026	28.68	28.75	28.68	28.75	-0.46%	300
Jan 12, 2026	28.88	28.88	28.88	28.88	+1.00%	100
Jan 9, 2026	28.60	28.60	28.60	28.60	-0.05%	100
Jan 8, 2026	28.55	28.61	28.54	28.61	+0.03%	800
Jan 7, 2026	28.60	28.60	28.60	28.60	-0.47%	0
Jan 6, 2026	28.76	28.76	28.74	28.74	-0.10%	300
Jan 5, 2026	28.74	28.77	28.74	28.77	+0.45%	100
Jan 2, 2026	28.64	28.64	28.64	28.64	+1.08%	100
Dec 31, 2025	28.33	28.33	28.33	28.33	-0.21%	500
Dec 30, 2025	28.39	28.39	28.39	28.39	-8.27%	100
Dec 29, 2025	30.95	30.95	30.95	30.95	-0.10%	100
Dec 26, 2025	30.98	30.98	30.98	30.98	+0.20%	100
Dec 24, 2025	30.92	30.92	30.92	30.92	+0.10%	100
Dec 23, 2025	30.89	30.89	30.89	30.89	-0.10%	100
Dec 22, 2025	30.92	30.92	30.92	30.92	+0.54%	100
Dec 19, 2025	30.75	30.75	30.75	30.75	+0.16%	0
Dec 18, 2025	30.70	30.70	30.70	30.70	+0.34%	0
Dec 17, 2025	30.60	30.60	30.60	30.60	-0.18%	0
Dec 16, 2025	30.65	30.65	30.65	30.65	-0.10%	100
Dec 15, 2025	30.68	30.68	30.68	30.68	-0.39%	0
Dec 12, 2025	30.70	30.80	30.68	30.80	-0.03%	600
Dec 11, 2025	30.93	30.95	30.81	30.81	-0.23%	400
Dec 10, 2025	30.88	30.88	30.88	30.88	-0.06%	0
Dec 9, 2025	30.71	30.90	30.67	30.90	+1.61%	1.70K
Dec 8, 2025	30.41	30.41	30.41	30.41	-0.11%	100
Dec 5, 2025	30.44	30.44	30.44	30.44	+0.14%	100
Dec 4, 2025	30.31	30.40	30.31	30.40	-0.07%	100
Dec 3, 2025	30.42	30.42	30.42	30.42	-0.33%	0
Dec 2, 2025	30.61	30.61	30.52	30.52	-0.20%	100
Dec 1, 2025	30.58	30.58	30.58	30.58	+0.21%	0
Nov 28, 2025	30.52	30.52	30.52	30.52	+0.05%	0
Nov 26, 2025	30.50	30.50	30.50	30.50	-0.07%	0
Nov 25, 2025	30.52	30.52	30.52	30.52	-0.14%	100
Nov 24, 2025	30.55	30.57	30.55	30.56	+0.77%	9.10K
Nov 21, 2025	30.33	30.33	30.33	30.33	+0.10%	100
Nov 20, 2025	30.30	30.30	30.30	30.30	-0.72%	100
Nov 19, 2025	30.52	30.52	30.52	30.52	-0.26%	0
Nov 18, 2025	30.60	30.60	30.60	30.60	+0.08%	100
Nov 17, 2025	30.58	30.58	30.58	30.58	-0.20%	0
Nov 14, 2025	30.64	30.64	30.64	30.64	-0.35%	100
Nov 13, 2025	30.75	30.75	30.75	30.75	-0.33%	100
Nov 12, 2025	30.85	30.85	30.85	30.85	-0.13%	100
Nov 11, 2025	30.89	30.89	30.89	30.89	-0.07%	0
Nov 10, 2025	30.91	30.91	30.91	30.91	+0.56%	0
Nov 7, 2025	30.74	30.74	30.74	30.74	-0.13%	100
Nov 6, 2025	30.78	30.78	30.78	30.78	+0.12%	100
Nov 5, 2025	30.74	30.74	30.74	30.74	+0.17%	0
Nov 4, 2025	30.69	30.69	30.69	30.69	-0.44%	0
Nov 3, 2025	30.83	30.83	30.83	30.83	+0.23%	100
Oct 31, 2025	30.76	30.76	30.76	30.76	-0.29%	100
Oct 30, 2025	30.85	30.85	30.85	30.85	-0.77%	100
Oct 29, 2025	31.09	31.09	31.09	31.09	-0.18%	0
Oct 28, 2025	31.21	31.21	31.15	31.15	-0.33%	1.80K
Oct 27, 2025	31.25	31.25	31.25	31.25	+0.59%	0
Oct 24, 2025	31.06	31.06	31.06	31.06	+0.45%	0
Oct 23, 2025	30.92	30.92	30.92	30.92	+0.34%	100
Oct 22, 2025	30.82	30.82	30.82	30.82	-0.28%	100
Oct 21, 2025	30.91	30.91	30.91	30.91	-0.24%	100
Oct 20, 2025	30.98	30.98	30.98	30.98	+0.20%	0
Oct 17, 2025	30.92	30.92	30.92	30.92	+0.15%	0
Oct 16, 2025	30.76	30.87	30.76	30.87	+0.04%	100
Oct 15, 2025	30.86	30.86	30.86	30.86	+0.22%	100
Oct 14, 2025	30.79	30.79	30.79	30.79	-0.37%	100
Oct 13, 2025	30.91	30.91	30.91	30.91	+0.64%	100
Oct 10, 2025	30.71	30.71	30.71	30.71	-1.27%	100
Oct 9, 2025	31.10	31.10	31.10	31.10	—	100