KWEB Historical Prices
NYSEARCA: KWEBKraneSharesGreater China RegionETFUSD
24.02-0.31 (-1.27%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
KWEB price history
The price history for KraneShares CSI China Internet (KWEB) on this page begins on July 29, 2013, when the stock closed at $26.31; it most recently closed at $24.02 on October 5, 2026. The highest price in this record is $104.94, reached on February 15, 2021; the latest close is 77.1% below that peak. Across the 12 complete calendar years in the table, KWEB finished higher in 6 and lower in 6. Its best year was 2017 (+68.8%) and its worst was 2021 (-52.5%).
Over roughly 13 years the share price changed -8.7%, a -0.7% compound annual price return (excluding dividends). In the last 12 months alone, KWEB has lost 43.2%. 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
KWEB returns
1 week
-1.27%
1 month
-5.28%
3 months
-9.29%
6 months
-16.57%
Year to date
-29.46%
1 year
-43.20%
3 years
-11.95%
5 years
-52.36%
KWEB price return, excluding dividends.
KWEB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.02 | -32.58% |
| 2025 | 35.63 | +22.95% |
| 2024 | 28.98 | +7.33% |
| 2023 | 27.00 | -10.60% |
| 2022 | 30.20 | -17.24% |
| 2021 | 36.49 | -52.48% |
| 2020 | 76.79 | +50.10% |
| 2019 | 51.16 | +33.40% |
| 2018 | 38.35 | -34.57% |
| 2017 | 58.61 | +68.76% |
| 2016 | 34.73 | -9.62% |
| 2015 | 38.43 | +15.60% |
| 2014 | 33.24 | -0.12% |
| 2013* | 33.28 | +26.49% |
KWEB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.04 | 24.15 | 23.89 | 24.02 | -1.27% | |
| 24.23 | 24.38 | 24.12 | 24.33 | -0.86% | |
| 24.49 | 24.59 | 24.30 | 24.54 | -0.08% | |
| 24.20 | 24.63 | 24.15 | 24.56 | +2.93% | |
| 24.04 | 24.08 | 23.78 | 23.86 | -1.93% | |
| 24.51 | 24.76 | 24.23 | 24.33 | -0.73% | |
| 24.58 | 24.68 | 24.46 | 24.51 | +0.57% | |
| 24.49 | 24.49 | 24.21 | 24.37 | -1.18% | |
| 24.68 | 24.84 | 24.62 | 24.66 | +0.33% | |
| 24.64 | 24.67 | 24.52 | 24.58 | -0.45% | |
| 24.84 | 24.88 | 24.58 | 24.69 | -0.64% | |
| 24.99 | 25.01 | 24.77 | 24.85 | -2.05% | |
| 25.49 | 25.63 | 25.23 | 25.37 | +0.75% | |
| 25.10 | 25.25 | 24.82 | 25.18 | +1.41% | |
| 24.75 | 24.96 | 24.73 | 24.83 | +1.76% | |
| 24.46 | 24.47 | 24.29 | 24.40 | +0.66% | |
| 24.47 | 24.51 | 24.16 | 24.24 | -0.98% | |
| 24.65 | 24.68 | 24.42 | 24.48 | -1.01% | |
| 24.61 | 24.89 | 24.56 | 24.73 | +0.53% | |
| 24.71 | 24.84 | 24.59 | 24.60 | +0.65% | |
| 24.50 | 24.64 | 24.44 | 24.44 | -1.37% | |
| 25.09 | 25.11 | 24.78 | 24.78 | -2.29% | |
| 25.54 | 25.60 | 25.25 | 25.36 | -2.65% | |
| 25.97 | 26.11 | 25.90 | 26.05 | +2.00% | |
| 25.38 | 25.62 | 25.24 | 25.54 | -0.62% | |
| 25.72 | 25.92 | 25.68 | 25.70 | +0.04% | |
| 25.70 | 25.98 | 25.65 | 25.69 | -0.46% | |
| 26.26 | 26.32 | 25.78 | 25.81 | -1.94% | |
| 26.39 | 26.49 | 26.23 | 26.32 | +0.84% | |
| 26.22 | 26.23 | 26.03 | 26.10 | -0.68% | |
| 26.33 | 26.53 | 26.25 | 26.28 | -0.49% | |
| 26.13 | 26.47 | 26.07 | 26.41 | +0.61% | |
| 26.34 | 26.45 | 26.13 | 26.25 | -1.54% | |
| 26.92 | 26.95 | 26.58 | 26.66 | -0.11% | |
| 26.52 | 26.73 | 26.34 | 26.69 | -1.95% | |
| 26.94 | 27.29 | 26.92 | 27.22 | +1.64% | |
| 26.83 | 26.96 | 26.70 | 26.78 | -0.63% | |
| 27.04 | 27.19 | 26.87 | 26.95 | -0.22% | |
| 26.79 | 27.09 | 26.79 | 27.01 | +0.60% | |
| 27.31 | 27.38 | 26.73 | 26.85 | -2.51% | |
| 27.71 | 27.73 | 27.43 | 27.54 | -1.96% | |
| 28.35 | 28.35 | 28.07 | 28.09 | -3.54% | |
| 28.69 | 29.14 | 28.65 | 29.12 | +1.61% | |
| 28.51 | 28.69 | 28.41 | 28.66 | +0.99% | |
| 28.30 | 28.43 | 28.18 | 28.38 | -0.56% | |
| 28.90 | 28.90 | 28.45 | 28.54 | -1.21% | |
| 28.53 | 28.89 | 28.40 | 28.89 | +0.52% | |
| 28.66 | 28.88 | 28.55 | 28.74 | +0.88% | |
| 28.22 | 28.49 | 28.04 | 28.49 | +1.53% | |
| 27.92 | 28.09 | 27.63 | 28.06 | +0.94% | |
| 27.58 | 28.16 | 27.53 | 27.80 | +1.79% | |
| 27.04 | 27.36 | 26.96 | 27.31 | +1.15% | |
| 26.77 | 27.10 | 26.64 | 27.00 | +2.70% | |
| 26.21 | 26.42 | 26.14 | 26.29 | +0.08% | |
| 26.51 | 26.58 | 26.12 | 26.27 | -0.64% | |
| 26.68 | 26.70 | 26.39 | 26.44 | -2.15% | |
| 27.28 | 27.33 | 27.00 | 27.02 | -1.53% | |
| 27.34 | 27.70 | 27.21 | 27.44 | +2.35% | |
| 26.60 | 26.85 | 26.55 | 26.81 | -2.44% | |
| 27.55 | 27.76 | 27.40 | 27.48 | +1.78% | |
| 26.81 | 27.34 | 26.74 | 27.00 | +3.13% | |
| 26.38 | 26.48 | 26.15 | 26.18 | -0.19% | |
| 26.27 | 26.46 | 26.11 | 26.23 | -0.57% | |
| 26.54 | 26.74 | 26.36 | 26.38 | -0.38% | |
| 26.09 | 26.52 | 26.09 | 26.48 | +0.27% | |
| 26.50 | 26.60 | 26.30 | 26.41 | +3.53% | |
| 25.50 | 25.86 | 25.42 | 25.51 | -0.31% | |
| 25.57 | 25.68 | 25.41 | 25.59 | +2.40% | |
| 25.04 | 25.27 | 24.75 | 24.99 | -0.52% | |
| 24.34 | 25.31 | 24.34 | 25.12 | +2.66% | |
| 24.35 | 24.67 | 24.23 | 24.47 | +0.70% | |
| 24.39 | 24.58 | 24.19 | 24.30 | +1.50% | |
| 23.24 | 24.02 | 23.23 | 23.94 | +1.31% | |
| 23.88 | 23.95 | 23.50 | 23.63 | -2.76% | |
| 24.30 | 24.56 | 24.25 | 24.30 | -0.78% | |
| 24.44 | 24.77 | 24.39 | 24.49 | -2.24% | |
| 25.10 | 25.29 | 24.82 | 25.05 | -0.75% | |
| 25.36 | 25.38 | 25.18 | 25.24 | -0.55% | |
| 25.81 | 26.03 | 25.32 | 25.38 | -1.93% | |
| 26.02 | 26.09 | 25.82 | 25.88 | -2.78% | |
| 26.70 | 26.84 | 26.62 | 26.62 | +0.49% | |
| 26.63 | 26.69 | 26.39 | 26.49 | -0.30% | |
| 26.11 | 26.60 | 25.92 | 26.57 | +0.49% | |
| 26.43 | 26.77 | 26.37 | 26.44 | +0.92% | |
| 26.55 | 26.59 | 25.90 | 26.20 | +0.31% | |
| 26.49 | 26.59 | 26.11 | 26.12 | -0.99% | |
| 27.00 | 27.00 | 26.28 | 26.38 | -2.76% | |
| 27.26 | 27.62 | 27.12 | 27.13 | -0.33% | |
| 27.62 | 27.67 | 27.19 | 27.22 | -3.92% | |
| 28.47 | 28.62 | 28.20 | 28.33 | +3.55% | |
| 26.95 | 27.50 | 26.95 | 27.36 | +2.36% | |
| 26.58 | 26.93 | 26.42 | 26.73 | +0.26% | |
| 26.40 | 26.70 | 26.23 | 26.66 | -1.41% | |
| 26.84 | 27.16 | 26.83 | 27.04 | -0.81% | |
| 27.10 | 27.36 | 27.07 | 27.26 | +1.30% | |
| 26.46 | 27.14 | 26.41 | 26.91 | -2.61% | |
| 27.39 | 27.65 | 27.12 | 27.63 | -1.74% | |
| 28.16 | 28.19 | 27.85 | 28.12 | -0.57% | |
| 28.21 | 28.51 | 28.15 | 28.28 | +0.78% | |
| 28.28 | 28.31 | 27.93 | 28.06 | -0.39% | |
| 28.57 | 28.59 | 28.17 | 28.17 | -3.53% | |
| 29.63 | 29.68 | 29.14 | 29.20 | -4.54% | |
| 29.15 | 30.74 | 29.12 | 30.59 | +4.94% | |
| 29.46 | 29.51 | 28.87 | 29.15 | -1.49% | |
| 29.53 | 29.81 | 29.48 | 29.59 | +0.14% | |
| 29.91 | 30.06 | 29.39 | 29.55 | +0.10% | |
| 29.86 | 29.93 | 29.43 | 29.52 | -0.81% | |
| 28.93 | 29.83 | 28.87 | 29.76 | +4.31% | |
| 28.69 | 28.79 | 28.52 | 28.53 | -0.21% | |
| 28.70 | 28.90 | 28.54 | 28.59 | -0.66% | |
| 28.74 | 28.99 | 28.65 | 28.78 | +0.03% | |
| 28.15 | 28.83 | 28.11 | 28.77 | +2.71% | |
| 28.30 | 28.31 | 27.92 | 28.01 | -0.36% | |
| 28.04 | 28.17 | 27.98 | 28.11 | -0.88% | |
| 28.37 | 28.57 | 28.30 | 28.36 | -1.63% | |
| 28.54 | 28.85 | 28.42 | 28.83 | +1.41% | |
| 28.87 | 28.90 | 28.13 | 28.43 | -2.74% | |
| 29.35 | 29.47 | 29.16 | 29.23 | -0.61% | |
| 30.07 | 30.10 | 29.33 | 29.41 | -2.91% | |
| 30.08 | 30.35 | 30.02 | 30.29 | -0.53% | |
| 30.47 | 30.73 | 30.33 | 30.45 | +1.16% | |
| 30.12 | 30.42 | 29.91 | 30.10 | +1.55% | |
| 29.27 | 29.69 | 29.20 | 29.64 | +0.92% | |
| 28.75 | 29.42 | 28.75 | 29.37 | +2.26% | |
| 28.35 | 28.74 | 28.22 | 28.72 | +0.07% | |
| 28.91 | 29.03 | 28.69 | 28.70 | -0.31% | |
| 28.79 | 28.88 | 28.43 | 28.79 | -1.07% | |
| 29.34 | 29.51 | 29.04 | 29.10 | +3.71% | |
| 28.06 | 28.14 | 27.68 | 28.06 | -0.28% | |
| 28.04 | 28.39 | 28.00 | 28.14 | +0.18% | |
| 27.74 | 28.26 | 27.67 | 28.09 | -0.74% | |
| 28.47 | 28.63 | 28.19 | 28.30 | -0.46% | |
| 27.75 | 28.56 | 27.62 | 28.43 | +2.34% | |
| 27.97 | 28.08 | 27.67 | 27.78 | -0.47% | |
| 28.15 | 28.25 | 27.86 | 27.91 | -1.03% | |
| 28.34 | 28.66 | 28.14 | 28.20 | -3.23% | |
| 29.07 | 29.35 | 28.95 | 29.14 | +3.04% | |
| 28.23 | 28.44 | 28.13 | 28.28 | -0.56% | |
| 28.52 | 28.84 | 28.31 | 28.44 | +0.74% | |
| 28.70 | 28.79 | 28.15 | 28.23 | -2.96% | |
| 28.81 | 29.29 | 28.54 | 29.09 | -1.22% | |
| 30.23 | 30.32 | 29.43 | 29.45 | -3.19% | |
| 30.78 | 30.82 | 30.38 | 30.42 | -0.72% | |
| 30.76 | 31.03 | 30.60 | 30.64 | +1.59% | |
| 30.40 | 30.58 | 30.11 | 30.16 | +0.33% | |
| 30.23 | 30.44 | 29.99 | 30.06 | -1.41% | |
| 30.74 | 30.75 | 30.26 | 30.49 | -1.61% | |
| 30.82 | 31.48 | 30.65 | 30.99 | +1.47% | |
| 29.76 | 30.58 | 29.54 | 30.54 | +2.79% | |
| 29.59 | 29.95 | 29.49 | 29.71 | +1.05% | |
| 29.35 | 29.55 | 29.15 | 29.40 | -1.97% | |
| 30.00 | 30.10 | 29.76 | 29.99 | +0.60% | |
| 29.63 | 29.94 | 29.11 | 29.81 | -2.74% | |
| 30.16 | 30.78 | 30.06 | 30.65 | -1.32% | |
| 31.20 | 31.32 | 31.01 | 31.06 | -1.27% | |
| 31.41 | 31.54 | 31.17 | 31.46 | -2.42% | |
| 32.23 | 32.27 | 31.93 | 32.24 | -0.03% | |
| 31.85 | 32.37 | 31.74 | 32.25 | -0.09% | |
| 32.82 | 32.87 | 32.15 | 32.28 | -1.28% | |
| 31.91 | 32.90 | 31.89 | 32.70 | -0.15% | |
| 32.84 | 32.85 | 32.55 | 32.75 | -0.43% | |
| 33.04 | 33.12 | 32.84 | 32.89 | +0.52% | |
| 32.73 | 32.96 | 32.51 | 32.72 | -0.21% | |
| 32.44 | 32.97 | 32.43 | 32.79 | 0.00% | |
| 33.62 | 33.65 | 32.49 | 32.79 | -3.84% | |
| 34.22 | 34.29 | 33.74 | 34.10 | -0.61% | |
| 34.21 | 34.54 | 33.97 | 34.31 | -0.09% | |
| 34.19 | 34.51 | 34.04 | 34.34 | +0.09% | |
| 33.78 | 34.33 | 33.68 | 34.31 | +2.82% | |
| 33.78 | 33.91 | 33.34 | 33.37 | -0.15% | |
| 34.01 | 34.02 | 33.15 | 33.42 | -2.91% | |
| 34.57 | 34.71 | 34.05 | 34.42 | -1.85% | |
| 34.97 | 35.30 | 34.94 | 35.07 | -0.88% | |
| 35.88 | 36.07 | 35.15 | 35.38 | -2.51% | |
| 36.45 | 36.66 | 35.59 | 36.29 | +0.55% | |
| 36.42 | 36.46 | 35.97 | 36.09 | +0.53% | |
| 36.04 | 36.05 | 35.72 | 35.90 | +0.22% | |
| 35.64 | 35.93 | 35.57 | 35.82 | -0.22% | |
| 35.78 | 35.95 | 35.68 | 35.90 | +0.03% | |
| 35.92 | 36.19 | 35.80 | 35.89 | +0.87% | |
| 35.73 | 35.82 | 35.25 | 35.58 | +1.74% | |
| 35.12 | 35.52 | 34.89 | 34.97 | -2.07% | |
| 36.05 | 36.06 | 35.47 | 35.71 | -1.84% | |
| 36.46 | 36.67 | 36.06 | 36.38 | -1.20% | |
| 36.85 | 37.00 | 36.61 | 36.82 | -0.27% | |
| 37.09 | 37.28 | 36.74 | 36.92 | -1.96% | |
| 36.77 | 37.73 | 36.74 | 37.66 | +5.11% | |
| 35.95 | 35.97 | 35.52 | 35.83 | -0.25% | |
| 35.33 | 35.97 | 35.29 | 35.92 | +1.13% | |
| 35.94 | 35.94 | 35.50 | 35.52 | -2.26% | |
| 36.66 | 36.77 | 36.32 | 36.34 | -0.30% | |
| 35.63 | 36.53 | 35.48 | 36.45 | +2.30% | |
| 35.30 | 35.73 | 35.24 | 35.63 | +4.64% | |
| 34.27 | 34.27 | 34.02 | 34.05 | -0.99% | |
| 34.71 | 34.72 | 34.39 | 34.39 | -0.23% | |
| 34.21 | 34.48 | 34.16 | 34.47 | -1.03% | |
| 34.67 | 34.90 | 34.57 | 34.83 | +0.93% | |
| 34.55 | 34.67 | 34.49 | 34.51 | -0.20% | |
| 34.47 | 34.62 | 34.24 | 34.58 | -0.52% | |
| 34.61 | 34.87 | 34.55 | 34.76 | -4.77% | |
| 36.62 | 36.76 | 36.47 | 36.50 | +0.86% | |
| 36.31 | 36.48 | 36.18 | 36.19 | +0.95% | |
| 36.46 | 36.51 | 35.81 | 35.85 | -0.83% | |
| 35.99 | 36.16 | 35.83 | 36.15 | -0.30% | |
| 36.79 | 36.82 | 36.25 | 36.26 | -1.71% | |
| 37.30 | 37.44 | 36.70 | 36.89 | -0.32% | |
| 36.91 | 37.06 | 36.59 | 37.01 | -0.48% | |
| 37.11 | 37.40 | 36.97 | 37.19 | +0.35% | |
| 36.86 | 37.09 | 36.72 | 37.06 | -1.28% | |
| 37.55 | 37.64 | 37.38 | 37.54 | -0.13% | |
| 37.58 | 37.71 | 37.43 | 37.59 | +1.27% | |
| 37.30 | 37.32 | 37.00 | 37.12 | -0.05% | |
| 37.07 | 37.28 | 37.01 | 37.14 | -1.22% | |
| 37.64 | 37.64 | 37.32 | 37.60 | -1.03% | |
| 37.73 | 38.22 | 37.72 | 37.99 | +1.12% | |
| 37.50 | 37.68 | 37.36 | 37.57 | +0.19% | |
| 37.63 | 37.94 | 37.09 | 37.50 | -0.64% | |
| 37.84 | 37.97 | 37.52 | 37.74 | +0.59% | |
| 37.27 | 37.56 | 37.18 | 37.52 | +2.91% | |
| 36.01 | 36.81 | 35.91 | 36.46 | +0.63% | |
| 37.52 | 37.69 | 36.21 | 36.23 | -2.87% | |
| 37.57 | 37.57 | 37.09 | 37.30 | -1.43% | |
| 37.38 | 37.99 | 37.12 | 37.84 | -0.24% | |
| 38.11 | 38.45 | 37.88 | 37.93 | -0.81% | |
| 38.43 | 39.07 | 37.95 | 38.24 | -1.47% | |
| 39.65 | 39.66 | 38.60 | 38.81 | -1.30% | |
| 39.69 | 39.70 | 39.03 | 39.32 | -0.68% | |
| 39.85 | 39.91 | 39.50 | 39.59 | -0.60% | |
| 39.69 | 39.87 | 39.37 | 39.83 | +2.21% | |
| 38.74 | 39.01 | 38.38 | 38.97 | -1.34% | |
| 39.89 | 40.10 | 39.27 | 39.50 | +0.38% | |
| 39.25 | 39.53 | 38.96 | 39.35 | +0.77% | |
| 39.16 | 39.49 | 38.95 | 39.05 | -2.25% | |
| 40.03 | 40.04 | 39.63 | 39.95 | 0.00% | |
| 39.90 | 40.27 | 39.66 | 39.95 | -0.67% | |
| 40.15 | 40.51 | 40.01 | 40.22 | -2.28% | |
| 41.45 | 41.50 | 40.84 | 41.16 | +0.24% | |
| 41.00 | 41.17 | 40.73 | 41.06 | -0.70% | |
| 41.49 | 41.60 | 41.31 | 41.35 | +1.92% | |
| 40.65 | 40.75 | 40.49 | 40.57 | +0.74% | |
| 39.91 | 40.51 | 39.72 | 40.27 | +2.05% | |
| 39.57 | 39.99 | 39.09 | 39.46 | -1.23% | |
| 40.08 | 40.10 | 39.72 | 39.95 | -1.02% | |
| 39.61 | 40.47 | 39.39 | 40.36 | +2.20% | |
| 38.85 | 39.70 | 38.77 | 39.49 | -0.10% | |
| 39.72 | 39.83 | 39.36 | 39.53 | -0.33% | |
| 39.82 | 40.04 | 39.35 | 39.66 | +1.30% | |
| 38.83 | 39.66 | 38.68 | 39.15 | -1.78% | |
| 40.27 | 40.33 | 39.75 | 39.86 | +3.75% | |
| 40.89 | 41.31 | 38.09 | 38.42 | -7.06% | |
| 42.23 | 42.24 | 41.17 | 41.34 | -2.25% | |
| 42.25 | 42.41 | 41.96 | 42.29 | — |