KraneShares CSI China Internet ETF (KWEB) Historical Stock Data
34.58 ↓0.18 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KWEB is down -0.28% a day on average. There have been 13 days where KraneShares CSI China Internet ETF closed green and 17 days where KWEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 34.47 | 34.58 | ↑$0.11 (0.32%) | 34.24 | 34.62 | 12.04M |
| 2025-12-22 | 34.61 | 34.76 | ↑$0.16 (0.45%) | 34.55 | 34.87 | 19.97M |
| 2025-12-19 | 36.62 | 36.50 | ↓$0.12 (-0.33%) | 36.48 | 36.76 | 14.95M |
| 2025-12-18 | 36.31 | 36.19 | ↓$0.12 (-0.33%) | 36.18 | 36.48 | 14.57M |
| 2025-12-17 | 36.46 | 35.85 | ↓$0.61 (-1.67%) | 35.81 | 36.51 | 15.99M |
| 2025-12-16 | 35.99 | 36.15 | ↑$0.16 (0.44%) | 35.83 | 36.16 | 18.86M |
| 2025-12-15 | 36.79 | 36.26 | ↓$0.52 (-1.43%) | 36.26 | 36.82 | 18.03M |
| 2025-12-12 | 37.30 | 36.89 | ↓$0.41 (-1.10%) | 36.70 | 37.44 | 18.47M |
| 2025-12-11 | 36.91 | 37.01 | ↑$0.10 (0.27%) | 36.59 | 37.06 | 13.28M |
| 2025-12-10 | 37.11 | 37.19 | ↑$0.08 (0.22%) | 36.97 | 37.40 | 13.85M |
| 2025-12-09 | 36.86 | 37.06 | ↑$0.21 (0.56%) | 36.72 | 37.09 | 19.14M |
| 2025-12-08 | 37.55 | 37.54 | ↓$0.01 (-0.03%) | 37.38 | 37.63 | 11.24M |
| 2025-12-05 | 37.58 | 37.59 | ↑$0.01 (0.03%) | 37.44 | 37.71 | 14.24M |
| 2025-12-04 | 37.30 | 37.12 | ↓$0.18 (-0.48%) | 37.00 | 37.32 | 15.09M |
| 2025-12-03 | 37.07 | 37.14 | ↑$0.08 (0.20%) | 37.01 | 37.28 | 14.83M |
| 2025-12-02 | 37.64 | 37.60 | ↓$0.04 (-0.11%) | 37.32 | 37.64 | 13.80M |
| 2025-12-01 | 37.73 | 37.99 | ↑$0.26 (0.69%) | 37.72 | 38.22 | 16.53M |
| 2025-11-28 | 37.50 | 37.57 | ↑$0.07 (0.19%) | 37.36 | 37.68 | 10.11M |
| 2025-11-26 | 37.63 | 37.50 | ↓$0.13 (-0.35%) | 37.10 | 37.94 | 17.66M |
| 2025-11-25 | 37.84 | 37.74 | ↓$0.10 (-0.26%) | 37.52 | 37.97 | 17.38M |
| 2025-11-24 | 37.27 | 37.52 | ↑$0.25 (0.67%) | 37.18 | 37.56 | 17M |
| 2025-11-21 | 36.01 | 36.46 | ↑$0.45 (1.25%) | 35.91 | 36.81 | 21.12M |
| 2025-11-20 | 37.52 | 36.23 | ↓$1.29 (-3.43%) | 36.21 | 37.68 | 27.69M |
| 2025-11-19 | 37.57 | 37.30 | ↓$0.27 (-0.72%) | 37.09 | 37.57 | 17.52M |
| 2025-11-18 | 37.38 | 37.84 | ↑$0.46 (1.23%) | 37.12 | 37.99 | 17.64M |
| 2025-11-17 | 38.11 | 37.93 | ↓$0.18 (-0.47%) | 37.88 | 38.45 | 17.81M |
| 2025-11-14 | 38.43 | 38.24 | ↓$0.19 (-0.49%) | 37.95 | 39.07 | 33.17M |
| 2025-11-13 | 39.65 | 38.81 | ↓$0.84 (-2.12%) | 38.60 | 39.66 | 19.63M |
| 2025-11-12 | 39.69 | 39.32 | ↓$0.37 (-0.93%) | 39.03 | 39.70 | 13.29M |
| 2025-11-11 | 39.85 | 39.59 | ↓$0.26 (-0.65%) | 39.50 | 39.91 | 11.05M |
Create an account or log in to view more rows.
$KWEB buy the fear
$KWEB trash
$KWEB yes
keep going down
let's go
stop stalling
$KWEB Bullish AF ??
$KWEB do what the markets tells you to do not the other way around
$KWEB When in doubt
zoom out. ??
$KWEB omg this is bullshit
$KWEB Momentum is building...
$KWEB The squeeze is coming
$KWEB why is there no volume? Is that suspicious?