KWEB

Exchangesession close: 24.50USD / shareMarket closedlast close 30 Sepsession change: +0.51%

KWEB

KWEB on the exchangesession close: 24.50session change: +0.51%Market closedlast close 30 Sep

reading

Price

KWEB daily, exchange

Bar: 2026-09-30
O: 24.57
H: 24.68
L: 24.46
C: 24.50
VWAP: 24.55
Vol: 967.1K shares
Trades: 2.1K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 24.68
Session low: session low: 24.46
Exchange volume: exchange volume: 23.7M USD
5 session change: five session change: -1.49%

The session

2026-09-30

Last: exchange price: 24.50 USD2026-09-30 19:59:58 UTC
Session change: the session's change against the previous close: +0.51%
Previous close: previous close: 24.38 USD
Last regular print: last regular print on the exchange: 24.50 USD19:59:58 UTC
Volume: exchange volume in shares: 967,120shares, 23.7M at the close
Trades: exchange trade count in the session: 2,140prints, 3,061 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 24.50 USD2026-09-30 19:59:58 UTC
Session change: the session's change against the previous close: +0.51%
Previous close: previous close: 24.38 USD
Last regular print: last regular print on the exchange: 24.50 USD19:59:58 UTC
Volume: exchange volume in shares: 967,120shares, 23.7M at the close
Trades: exchange trade count in the session: 2,140prints, 3,061 the session before

Alpaca, readlast close 30 Sep

Price

KWEB daily closes

26.0028.00

Session: 2026-09-30
Open: 24.57
High: 24.68
Low: 24.46
Close: 24.50
Volume: 967,120

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	26.465	26.57	26.13	26.28	794677
2026-07-24	26.2	26.41	26.14	26.28	808841
2026-07-27	26.75	27.095	26.64	26.99	1485663
2026-07-28	27.04	27.36	26.97	27.31	556360
2026-07-29	27.54	28.16	27.535	27.81	1295102
2026-07-30	27.89	28.09	27.63	28.05	1308171
2026-07-31	28.225	28.48	28.05	28.475	1650032
2026-08-03	28.66	28.875	28.56	28.75	1655018
2026-08-04	28.525	28.89	28.4	28.885	787297
2026-08-05	28.87	28.89	28.46	28.535	752883
2026-08-06	28.3	28.425	28.18	28.4	426272
2026-08-07	28.51	28.69	28.405	28.645	603220
2026-08-10	28.69	29.135	28.65	29.11	1544579
2026-08-11	28.32	28.325	28.07	28.09	1090942
2026-08-12	27.72	27.72	27.43	27.54	2761670
2026-08-13	27.26	27.375	26.73	26.845	2524053
2026-08-14	26.855	27.08	26.81	27.02	1011900
2026-08-17	27.04	27.18	26.875	26.95	782571
2026-08-18	26.82	26.95	26.7	26.795	1515666
2026-08-19	26.93	27.29	26.92	27.23	1879292
2026-08-20	26.515	26.73	26.345	26.68	2084327
2026-08-21	26.89	26.95	26.585	26.655	1382203
2026-08-24	26.29	26.45	26.15	26.225	1189223
2026-08-25	26.12	26.47	26.07	26.4	1226923
2026-08-26	26.36	26.52	26.255	26.255	944526
2026-08-27	26.21	26.22	26.03	26.11	832019
2026-08-28	26.38	26.49	26.225	26.32	1301376
2026-08-31	26.275	26.31	25.78	25.78	1154414
2026-09-01	25.7	25.97	25.65	25.69	777621
2026-09-02	25.72	25.91	25.68	25.71	793162
2026-09-03	25.35	25.61	25.25	25.555	645959
2026-09-04	25.96	26.08	25.905	26.04	980709
2026-09-08	25.55	25.59	25.26	25.365	724980
2026-09-09	25.09	25.11	24.785	24.81	997029
2026-09-10	24.55	24.635	24.45	24.45	1142006
2026-09-11	24.71	24.825	24.59	24.605	1021906
2026-09-14	24.6	24.89	24.56	24.74	820472
2026-09-15	24.65	24.67	24.425	24.48	1068244
2026-09-16	24.485	24.495	24.165	24.24	937980
2026-09-17	24.46	24.46	24.29	24.395	632192
2026-09-18	24.75	24.955	24.725	24.83	1198291
2026-09-21	25.09	25.245	24.815	25.2	1426685
2026-09-22	25.47	25.62	25.23	25.35	1598198
2026-09-23	24.97	25.005	24.775	24.87	1215026
2026-09-24	24.85	24.86	24.58	24.7	1052430
2026-09-25	24.65	24.665	24.515	24.59	703961
2026-09-28	24.68	24.84	24.625	24.68	1321281
2026-09-29	24.46	24.48	24.21	24.375	1001680
2026-09-30	24.57	24.675	24.455	24.5	967120

Open the chart