MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBUF — KraneShares 90% KWEB Defined Outcome January 2027 ETF
NYSE ArcaKraneShares 90% KWEB Defined Outcome January 2027 ETF
$25.26
-0.20(-0.79%)
- O
- 25.28
- H
- 25.28
- L
- 25.26
- V
- 2.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.26
Period Return-13.96%
Period High$35.01
Period Low$25.26
Avg Daily Volume1.6K
Total Trading Days365
KBUF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.28 | $25.28 | $25.26 | $25.26 | $-0.20 | -0.79% | 2,016 | $25.27 | $25.26 $25.28 |
| Oct 1, 2026 | $25.42 | $25.54 | $25.36 | $25.46 | $-0.07 | -0.27% | 10,238 | $25.38 | $25.36 $25.54 |
| Sep 30, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | +$0.01 | +0.02% | 13 | $25.55 | $25.53 $25.53 |
| Sep 29, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | $-0.08 | -0.31% | 91 | $25.55 | $25.52 $25.52 |
| Sep 28, 2026 | $25.62 | $25.62 | $25.53 | $25.60 | +$0.05 | +0.19% | 1,741 | $25.59 | $25.53 $25.62 |
| Sep 25, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | $-0.08 | -0.32% | 12 | $25.56 | $25.56 $25.56 |
| Sep 24, 2026 | $25.70 | $25.70 | $25.58 | $25.64 | $-0.06 | -0.22% | 619 | $25.60 | $25.58 $25.70 |
| Sep 23, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | $-0.17 | -0.66% | 15 | $25.71 | $25.69 $25.69 |
| Sep 22, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +$0.03 | +0.11% | 88 | $25.65 | $25.86 $25.86 |
| Sep 21, 2026 | $25.83 | $25.91 | $25.83 | $25.84 | +$0.15 | +0.58% | 4,269 | $25.88 | $25.83 $25.91 |
| Sep 18, 2026 | $25.78 | $25.79 | $25.69 | $25.69 | +$0.13 | +0.49% | 1,491 | $25.77 | $25.69 $25.79 |
| Sep 17, 2026 | $25.83 | $25.83 | $25.56 | $25.56 | +$0.05 | +0.19% | 707 | $25.83 | $25.56 $25.83 |
| Sep 16, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | $-0.06 | -0.25% | 14 | $25.53 | $25.51 $25.51 |
| Sep 15, 2026 | $25.52 | $25.66 | $25.52 | $25.58 | $-0.06 | -0.25% | 1,244 | $25.61 | $25.52 $25.66 |
| Sep 14, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.02 | +0.07% | 350 | $25.64 | $25.64 $25.64 |
| Sep 11, 2026 | $25.66 | $25.73 | $25.62 | $25.62 | +$0.01 | +0.05% | 476 | $25.70 | $25.62 $25.73 |
| Sep 10, 2026 | $25.56 | $25.72 | $25.56 | $25.61 | $-0.11 | -0.42% | 661 | $25.63 | $25.56 $25.72 |
| Sep 9, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | $-0.21 | -0.80% | 14 | $25.78 | $25.72 $25.72 |
| Sep 8, 2026 | $25.93 | $25.93 | $25.93 | $25.93 | $-0.22 | -0.85% | 19 | $25.91 | $25.93 $25.93 |
| Sep 4, 2026 | $26.16 | $26.16 | $26.15 | $26.15 | +$0.19 | +0.74% | 312 | $26.15 | $26.15 $26.16 |
| Sep 3, 2026 | $26.03 | $26.03 | $25.95 | $25.95 | $-0.05 | -0.19% | 198 | $26.02 | $25.95 $26.03 |
| Sep 2, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | $-0.03 | -0.11% | 215 | $26.02 | $26.00 $26.00 |
| Sep 1, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | $-0.11 | -0.40% | 221 | $26.13 | $26.03 $26.03 |
| Aug 31, 2026 | $26.43 | $26.43 | $26.14 | $26.14 | $-0.18 | -0.70% | 139 | $26.39 | $26.14 $26.43 |
| Aug 28, 2026 | $26.39 | $26.39 | $26.32 | $26.32 | $-0.02 | -0.06% | 179 | $26.39 | $26.32 $26.39 |
| Aug 27, 2026 | $26.34 | $26.34 | $26.34 | $26.34 | $-0.03 | -0.10% | 114 | $26.34 | $26.34 $26.34 |
| Aug 26, 2026 | $26.37 | $26.37 | $26.37 | $26.37 | $-0.15 | -0.58% | 14 | $26.41 | $26.37 $26.37 |
| Aug 25, 2026 | $26.53 | $26.54 | $26.37 | $26.52 | +$0.12 | +0.45% | 8,382 | $26.52 | $26.37 $26.54 |
| Aug 24, 2026 | $26.30 | $26.40 | $26.30 | $26.40 | $-0.16 | -0.62% | 179 | $26.31 | $26.30 $26.40 |
| Aug 21, 2026 | $26.61 | $26.61 | $26.57 | $26.57 | $-0.04 | -0.16% | 4,522 | $26.61 | $26.57 $26.61 |