KraneShares CSI China Internet ETF (KWEB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	28.51	28.69	28.41	28.66	+0.99%	8,975,300
2026-08-06	28.30	28.43	28.18	28.38	-0.56%	9,211,000
2026-08-05	28.90	28.90	28.45	28.54	-1.21%	15,645,700
2026-08-04	28.52	28.89	28.39	28.89	+0.52%	14,589,000
2026-08-03	28.66	28.88	28.55	28.74	+0.88%	27,169,400
2026-07-31	28.22	28.49	28.04	28.49	+1.53%	23,305,700
2026-07-30	27.92	28.09	27.63	28.06	+0.94%	26,905,000
2026-07-29	27.58	28.16	27.53	27.80	+1.79%	21,439,000
2026-07-28	27.04	27.36	26.95	27.31	+1.15%	15,214,500
2026-07-27	26.77	27.10	26.64	27.00	+2.70%	21,168,600
2026-07-24	26.21	26.41	26.14	26.29	+0.08%	23,552,600
2026-07-23	26.51	26.57	26.12	26.27	-0.64%	15,376,400
2026-07-22	26.68	26.70	26.39	26.44	-2.15%	23,367,800
2026-07-21	27.28	27.33	27.00	27.02	-1.53%	12,481,400
2026-07-20	27.34	27.70	27.21	27.44	+2.35%	20,522,400
2026-07-17	26.60	26.85	26.55	26.81	-2.44%	32,193,600
2026-07-16	27.55	27.75	27.40	27.48	+1.78%	22,990,700
2026-07-15	26.81	27.34	26.74	27.00	+3.13%	26,537,300
2026-07-14	26.38	26.48	26.15	26.18	-0.19%	10,725,600
2026-07-13	26.27	26.45	26.11	26.23	-0.57%	12,720,000
2026-07-10	26.54	26.74	26.36	26.38	-0.38%	10,119,300
2026-07-09	26.09	26.52	26.09	26.48	+0.27%	21,573,300
2026-07-08	26.50	26.60	26.30	26.41	+3.53%	42,063,300
2026-07-07	25.50	25.86	25.42	25.51	-0.31%	12,752,400
2026-07-06	25.57	25.68	25.41	25.59	+2.40%	17,116,200
2026-07-02	25.04	25.27	24.75	24.99	-0.52%	17,163,000
2026-07-01	24.34	25.30	24.34	25.12	+2.66%	43,732,000
2026-06-30	24.35	24.66	24.23	24.47	+0.70%	18,748,400
2026-06-29	24.39	24.57	24.19	24.30	+1.50%	30,998,000
2026-06-26	23.23	24.02	23.23	23.94	+1.31%	25,530,400
2026-06-25	23.88	23.95	23.50	23.63	-2.76%	25,595,500
2026-06-24	24.30	24.56	24.25	24.30	-0.78%	18,551,100
2026-06-23	24.44	24.77	24.39	24.49	-2.24%	24,388,400
2026-06-22	25.10	25.29	24.82	25.05	-0.75%	24,595,400
2026-06-18	25.36	25.38	25.18	25.24	-0.55%	16,609,200
2026-06-17	25.81	26.03	25.32	25.38	-1.93%	21,084,100
2026-06-16	26.02	26.09	25.82	25.88	-2.78%	20,268,700
2026-06-15	26.70	26.84	26.62	26.62	+0.49%	15,822,900
2026-06-12	26.63	26.68	26.39	26.49	-0.30%	13,345,300
2026-06-11	26.11	26.60	25.92	26.57	+0.49%	16,527,000
2026-06-10	26.43	26.77	26.37	26.44	+0.92%	13,617,100
2026-06-09	26.55	26.59	25.89	26.20	+0.31%	19,843,800
2026-06-08	26.49	26.59	26.11	26.12	-0.99%	13,096,900
2026-06-05	27.00	27.00	26.27	26.38	-2.76%	27,408,400
2026-06-04	27.26	27.61	27.11	27.13	-0.33%	12,722,500
2026-06-03	27.62	27.67	27.19	27.22	-3.92%	30,108,600
2026-06-02	28.46	28.61	28.20	28.33	+3.55%	36,713,600
2026-06-01	26.95	27.50	26.95	27.36	+2.36%	21,913,100
2026-05-29	26.58	26.93	26.42	26.73	+0.26%	19,044,900
2026-05-28	26.39	26.70	26.23	26.66	-1.41%	17,019,400
2026-05-27	26.84	27.16	26.83	27.04	-0.81%	16,767,100
2026-05-26	27.10	27.36	27.07	27.26	+1.30%	20,242,500
2026-05-22	26.46	27.14	26.41	26.91	-2.61%	60,766,200
2026-05-21	27.39	27.65	27.12	27.63	-1.74%	32,277,400
2026-05-20	28.16	28.19	27.85	28.12	-0.57%	37,626,700
2026-05-19	28.21	28.50	28.14	28.28	+0.78%	27,709,600
2026-05-18	28.28	28.30	27.93	28.06	-0.39%	29,873,700
2026-05-15	28.57	28.59	28.16	28.17	-3.53%	48,845,700
2026-05-14	29.63	29.68	29.14	29.20	-4.54%	59,023,000
2026-05-13	29.15	30.74	29.11	30.59	+4.94%	81,984,900
2026-05-12	29.46	29.51	28.87	29.15	-1.49%	27,722,300
2026-05-11	29.52	29.81	29.48	29.59	+0.14%	23,280,200
2026-05-08	29.91	30.06	29.39	29.55	+0.10%	33,954,900
2026-05-07	29.86	29.93	29.43	29.52	-0.81%	38,678,200
2026-05-06	28.93	29.83	28.86	29.76	+4.31%	52,143,800
2026-05-05	28.69	28.79	28.52	28.53	-0.21%	14,413,300
2026-05-04	28.70	28.90	28.54	28.59	-0.66%	15,918,900
2026-05-01	28.74	28.99	28.65	28.78	+0.03%	15,187,400
2026-04-30	28.15	28.83	28.11	28.77	+2.71%	17,863,700
2026-04-29	28.30	28.31	27.92	28.01	-0.36%	19,678,600
2026-04-28	28.04	28.17	27.98	28.11	-0.88%	17,694,200
2026-04-27	28.36	28.57	28.30	28.36	-1.63%	18,258,600
2026-04-24	28.54	28.85	28.42	28.83	+1.41%	20,445,400
2026-04-23	28.87	28.90	28.13	28.43	-2.74%	40,940,600
2026-04-22	29.35	29.46	29.16	29.23	-0.61%	23,540,400
2026-04-21	30.07	30.10	29.33	29.41	-2.91%	27,183,400
2026-04-20	30.08	30.35	30.02	30.29	-0.53%	16,406,900
2026-04-17	30.46	30.73	30.32	30.45	+1.16%	45,484,900
2026-04-16	30.11	30.41	29.91	30.10	+1.55%	35,670,400
2026-04-15	29.27	29.68	29.20	29.64	+0.92%	21,422,700
2026-04-14	28.75	29.42	28.75	29.37	+2.26%	33,206,500
2026-04-13	28.35	28.74	28.22	28.72	+0.07%	14,983,400
2026-04-10	28.91	29.03	28.69	28.70	-0.31%	15,844,400
2026-04-09	28.79	28.88	28.43	28.79	-1.07%	20,308,700
2026-04-08	29.34	29.51	29.04	29.10	+3.71%	29,587,600
2026-04-07	28.06	28.14	27.68	28.06	-0.28%	19,469,600
2026-04-06	28.04	28.39	28.00	28.14	+0.18%	8,445,600
2026-04-02	27.73	28.26	27.67	28.09	-0.74%	15,116,600
2026-04-01	28.47	28.63	28.19	28.30	-0.46%	21,288,000
2026-03-31	27.75	28.56	27.62	28.43	+2.34%	35,465,600
2026-03-30	27.97	28.08	27.66	27.78	-0.47%	16,713,500
2026-03-27	28.15	28.25	27.86	27.91	-1.03%	15,741,900
2026-03-26	28.34	28.66	28.14	28.20	-3.23%	24,008,100
2026-03-25	29.07	29.34	28.95	29.14	+3.04%	26,099,400
2026-03-24	28.23	28.44	28.13	28.28	-0.56%	21,450,000
2026-03-23	28.52	28.84	28.31	28.44	+0.74%	32,749,700
2026-03-20	28.70	28.79	28.14	28.23	-2.96%	32,515,600
2026-03-19	28.81	29.29	28.54	29.09	-1.22%	34,440,800
2026-03-18	30.23	30.32	29.43	29.45	-3.19%	25,673,700
2026-03-17	30.78	30.82	30.38	30.42	-0.72%	14,128,700
2026-03-16	30.75	31.03	30.60	30.64	+1.59%	21,379,300
2026-03-13	30.40	30.57	30.11	30.16	+0.33%	17,537,800
2026-03-12	30.23	30.44	29.98	30.06	-1.41%	19,878,000
2026-03-11	30.74	30.75	30.25	30.49	-1.61%	19,995,200
2026-03-10	30.82	31.48	30.65	30.99	+1.47%	44,855,500
2026-03-09	29.76	30.58	29.54	30.54	+2.79%	45,169,200
2026-03-06	29.59	29.95	29.49	29.71	+1.05%	34,012,600
2026-03-05	29.35	29.55	29.15	29.40	-1.97%	27,411,800
2026-03-04	30.00	30.10	29.75	29.99	+0.60%	23,616,800
2026-03-03	29.63	29.94	29.11	29.81	-2.74%	35,347,200
2026-03-02	30.16	30.77	30.06	30.65	-1.32%	22,114,800
2026-02-27	31.20	31.32	31.01	31.06	-1.27%	21,995,800
2026-02-26	31.41	31.54	31.17	31.46	-2.42%	25,692,900
2026-02-25	32.23	32.27	31.93	32.24	-0.03%	18,241,500
2026-02-24	31.85	32.37	31.74	32.25	-0.09%	20,902,500
2026-02-23	32.82	32.87	32.15	32.28	-1.28%	25,864,200
2026-02-20	31.91	32.90	31.89	32.70	-0.15%	23,713,700
2026-02-19	32.84	32.85	32.55	32.75	-0.43%	19,001,700
2026-02-18	33.04	33.12	32.84	32.89	+0.52%	14,466,100
2026-02-17	32.73	32.96	32.51	32.72	-0.21%	18,498,300
2026-02-13	32.44	32.97	32.43	32.79	+0.00%	27,970,900
2026-02-12	33.62	33.65	32.48	32.79	-3.84%	31,378,400
2026-02-11	34.22	34.28	33.74	34.10	-0.61%	20,681,300
2026-02-10	34.21	34.54	33.97	34.31	-0.09%	15,291,100
2026-02-09	34.19	34.51	34.04	34.34	+0.09%	26,061,600
2026-02-06	33.78	34.33	33.67	34.31	+2.82%	20,659,600
2026-02-05	33.78	33.91	33.34	33.37	-0.15%	38,824,300
2026-02-04	34.01	34.02	33.15	33.42	-2.91%	33,238,400
2026-02-03	34.57	34.71	34.05	34.42	-1.85%	33,160,600
2026-02-02	34.97	35.30	34.94	35.07	-0.88%	25,322,100
2026-01-30	35.88	36.07	35.15	35.38	-2.51%	28,837,300
2026-01-29	36.45	36.66	35.59	36.29	+0.55%	39,294,700
2026-01-28	36.42	36.46	35.97	36.09	+0.53%	26,537,100
2026-01-27	36.03	36.05	35.72	35.90	+0.22%	23,865,100
2026-01-26	35.64	35.93	35.57	35.82	-0.22%	14,017,300
2026-01-23	35.78	35.95	35.67	35.90	+0.03%	17,040,800
2026-01-22	35.91	36.19	35.80	35.89	+0.87%	27,477,700
2026-01-21	35.73	35.82	35.25	35.58	+1.74%	34,660,400
2026-01-20	35.12	35.52	34.89	34.97	-2.07%	32,641,400
2026-01-16	36.05	36.06	35.47	35.71	-1.84%	37,906,200
2026-01-15	36.45	36.67	36.05	36.38	-1.20%	30,133,400
2026-01-14	36.85	37.00	36.61	36.82	-0.27%	31,157,800
2026-01-13	37.09	37.28	36.74	36.92	-1.96%	33,508,800
2026-01-12	36.77	37.73	36.74	37.66	+5.11%	43,465,300
2026-01-09	35.95	35.97	35.52	35.83	-0.25%	17,046,300
2026-01-08	35.33	35.97	35.29	35.92	+1.13%	17,320,000
2026-01-07	35.94	35.94	35.49	35.52	-2.26%	18,813,200
2026-01-06	36.66	36.77	36.32	36.34	-0.30%	21,196,200
2026-01-05	35.63	36.53	35.48	36.45	+2.30%	40,765,900
2026-01-02	35.30	35.73	35.24	35.63	+4.64%	34,557,200
2025-12-31	34.27	34.27	34.02	34.05	-0.99%	8,395,600
2025-12-30	34.70	34.72	34.38	34.39	-0.23%	9,907,600
2025-12-29	34.21	34.48	34.16	34.47	-1.03%	11,863,000
2025-12-26	34.66	34.90	34.57	34.83	+0.93%	6,791,200
2025-12-24	34.55	34.67	34.49	34.51	-0.20%	6,654,100
2025-12-23	34.47	34.62	34.24	34.58	-0.52%	12,756,300
2025-12-22	34.60	34.87	34.55	34.76	-4.77%	21,362,800
2025-12-19	36.62	36.76	36.47	36.50	+0.86%	16,756,900
2025-12-18	36.31	36.48	36.18	36.19	+0.95%	14,660,300
2025-12-17	36.46	36.51	35.81	35.85	-0.83%	17,130,500
2025-12-16	35.99	36.16	35.83	36.15	-0.30%	19,779,200
2025-12-15	36.78	36.82	36.25	36.26	-1.71%	19,274,800
2025-12-12	37.30	37.44	36.70	36.89	-0.32%	19,255,000
2025-12-11	36.91	37.06	36.59	37.01	-0.48%	14,438,200
2025-12-10	37.11	37.40	36.97	37.19	+0.35%	13,857,600
2025-12-09	36.85	37.09	36.72	37.06	-1.28%	20,999,400
2025-12-08	37.55	37.64	37.38	37.54	-0.13%	12,397,700
2025-12-05	37.58	37.71	37.43	37.59	+1.27%	14,318,700
2025-12-04	37.30	37.32	37.00	37.12	-0.05%	15,091,100
2025-12-03	37.06	37.28	37.01	37.14	-1.22%	15,293,400
2025-12-02	37.64	37.64	37.31	37.60	-1.03%	13,878,800
2025-12-01	37.73	38.22	37.72	37.99	+1.12%	16,649,400
2025-11-28	37.50	37.68	37.36	37.57	+0.19%	10,107,500
2025-11-26	37.63	37.94	37.09	37.50	-0.64%	18,759,000
2025-11-25	37.84	37.97	37.52	37.74	+0.59%	17,384,600
2025-11-24	37.27	37.56	37.17	37.52	+2.91%	18,335,200
2025-11-21	36.01	36.80	35.91	36.46	+0.63%	21,126,800
2025-11-20	37.52	37.69	36.21	36.23	-2.87%	31,814,600
2025-11-19	37.57	37.57	37.09	37.30	-1.43%	17,582,400
2025-11-18	37.38	37.99	37.12	37.84	-0.24%	18,274,800
2025-11-17	38.11	38.45	37.88	37.93	-0.81%	18,230,400
2025-11-14	38.43	39.06	37.95	38.24	-1.47%	33,194,000
2025-11-13	39.65	39.66	38.60	38.81	-1.30%	20,596,500
2025-11-12	39.69	39.70	39.03	39.32	-0.68%	14,170,700
2025-11-11	39.85	39.91	39.49	39.59	-0.60%	12,104,100
2025-11-10	39.69	39.87	39.37	39.83	+2.21%	19,609,200
2025-11-07	38.74	39.01	38.38	38.97	-1.34%	18,912,200
2025-11-06	39.89	40.10	39.27	39.50	+0.38%	18,450,300
2025-11-05	39.25	39.53	38.96	39.35	+0.77%	14,150,700
2025-11-04	39.16	39.49	38.95	39.05	-2.25%	22,781,200
2025-11-03	40.03	40.03	39.63	39.95	+0.00%	13,695,900
2025-10-31	39.90	40.27	39.66	39.95	-0.67%	16,684,500
2025-10-30	40.15	40.51	40.01	40.22	-2.28%	27,250,500
2025-10-29	41.45	41.50	40.84	41.16	+0.24%	24,621,500
2025-10-28	41.00	41.17	40.73	41.06	-0.70%	19,055,000
2025-10-27	41.49	41.60	41.31	41.35	+1.92%	20,936,600
2025-10-24	40.65	40.74	40.48	40.57	+0.74%	16,800,200
2025-10-23	39.91	40.51	39.72	40.27	+2.05%	27,319,500
2025-10-22	39.57	39.98	39.09	39.46	-1.23%	18,952,900
2025-10-21	40.08	40.10	39.72	39.95	-1.02%	21,010,500
2025-10-20	39.61	40.47	39.39	40.36	+2.20%	28,178,200
2025-10-17	38.85	39.70	38.77	39.49	-0.10%	37,744,000
2025-10-16	39.72	39.83	39.36	39.53	-0.33%	17,803,100
2025-10-15	39.82	40.04	39.35	39.66	+1.30%	19,928,400
2025-10-14	38.83	39.66	38.68	39.15	-1.78%	29,797,300
2025-10-13	40.27	40.33	39.75	39.86	+3.75%	40,875,800
2025-10-10	40.89	41.31	38.09	38.42	-7.06%	102,359,100
2025-10-09	42.23	42.24	41.17	41.34	-2.25%	24,935,500
2025-10-08	42.25	42.41	41.96	42.29	+0.40%	15,811,900
2025-10-07	42.96	43.05	41.99	42.12	-1.75%	25,192,900
2025-10-06	42.44	43.08	42.37	42.87	+0.52%	16,221,900
2025-10-03	42.95	42.95	42.45	42.65	-0.68%	17,928,100
2025-10-02	43.27	43.37	42.75	42.94	+1.18%	20,181,800
2025-10-01	42.06	42.50	42.05	42.44	+1.02%	17,231,600
2025-09-30	42.52	42.53	41.83	42.01	+0.14%	22,008,000
2025-09-29	42.10	42.27	41.83	41.95	+2.14%	18,645,400
2025-09-26	40.93	41.16	40.71	41.07	-1.46%	20,630,000
2025-09-25	41.56	41.73	41.17	41.68	+0.29%	17,340,900
2025-09-24	41.53	41.97	41.40	41.56	+2.31%	31,907,000
2025-09-23	41.02	41.24	40.60	40.62	-1.98%	19,949,600
2025-09-22	41.61	41.94	41.40	41.44	-0.67%	17,700,900
2025-09-19	42.13	42.14	41.69	41.72	-0.57%	23,281,700
2025-09-18	41.93	42.26	41.78	41.96	-1.48%	21,545,600
2025-09-17	42.43	42.67	42.12	42.59	+2.80%	29,411,300
2025-09-16	40.86	41.56	40.80	41.43	+1.20%	22,925,300
2025-09-15	41.14	41.22	40.87	40.94	+0.76%	20,445,100
2025-09-12	40.87	40.87	40.39	40.63	-0.27%	18,640,800
2025-09-11	40.14	40.81	40.06	40.74	+2.34%	28,983,500
2025-09-10	40.15	40.21	39.65	39.81	-0.40%	23,908,300
2025-09-09	39.54	40.18	39.52	39.97	+2.38%	43,061,200
2025-09-08	38.96	39.07	38.61	39.04	+1.56%	19,262,900
2025-09-05	38.57	38.68	38.13	38.44	+1.32%	18,134,200
2025-09-04	37.88	38.06	37.65	37.94	-0.84%	15,564,600
2025-09-03	38.00	38.34	37.93	38.26	+0.10%	10,383,700
2025-09-02	37.56	38.23	37.44	38.22	+0.10%	15,717,400
2025-08-29	37.94	38.29	37.80	38.18	+1.73%	29,268,100
2025-08-28	37.30	37.65	37.16	37.53	+0.16%	17,681,100
2025-08-27	37.38	37.47	37.21	37.47	-2.73%	21,755,000
2025-08-26	38.80	38.97	38.40	38.52	+0.03%	14,978,000
2025-08-25	38.76	39.14	38.49	38.51	+0.34%	19,272,200
2025-08-22	37.88	38.48	37.79	38.38	+2.62%	23,725,400
2025-08-21	37.00	37.53	36.97	37.40	+0.67%	14,972,100
2025-08-20	37.06	37.20	36.78	37.15	+0.03%	13,692,700
2025-08-19	37.51	37.63	37.04	37.14	-0.99%	18,207,600
2025-08-18	37.68	37.90	37.43	37.51	+0.91%	15,397,000
2025-08-15	37.05	37.28	36.99	37.17	+1.50%	15,396,800
2025-08-14	36.87	37.06	36.55	36.62	-2.68%	29,585,600
2025-08-13	37.60	37.77	37.41	37.63	+3.61%	30,944,000
2025-08-12	35.57	36.40	35.55	36.32	+2.34%	21,429,200
2025-08-11	35.74	35.88	35.34	35.49	-0.95%	15,865,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+11.87%). Worst month: Oct (-10.93%). Based on 5 years of daily data (2022–2026).

Jan+1.06%
Feb-2.86%
Mar+0.18%
Apr-3.24%
May-2.83%
Jun-2.88%
Jul+7.58%
Aug+0.71%
Sep+11.87%
Oct-10.93%
Nov+9.52%
Dec-2.84%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is KraneShares CSI China Internet ETF's (KWEB) latest close?

28.66 on 2026-08-07, from the Closelook data lake's daily price record.

What is KWEB's 52-week high and low?

43.37 high and 23.23 low over the trailing 52 weeks, as of 2026-08-07.

What is KraneShares CSI China Internet ETF's strongest and weakest month historically?

Historically, KWEB's strongest calendar month has been Sep (average +11.87%) and its weakest Oct (average -10.93%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.