Skip to main content

American Century Dvfd Corp Bond ETF (NY: KORP )

46.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.56 42.56 42.37 42.42 19,024 -0.10(-0.24%)
Dec 29, 2022 42.43 42.53 42.43 42.52 17,077 +0.12(+0.29%)
Dec 28, 2022 42.51 42.52 42.40 42.40 4,135 -0.04(-0.10%)
Dec 27, 2022 42.63 42.63 42.44 42.44 9,193 -0.25(-0.59%)
Dec 23, 2022 42.66 42.72 42.58 42.70 24,148 -0.05(-0.12%)
Dec 22, 2022 43.01 43.01 42.71 42.75 17,983 +0.01(+0.03%)
Dec 21, 2022 42.94 42.94 42.69 42.73 19,365 +0.14(+0.33%)
Dec 20, 2022 42.72 42.72 42.59 42.59 227,410 -0.20(-0.47%)
Dec 19, 2022 42.87 42.87 42.76 42.79 7,495 -0.18(-0.41%)
Dec 16, 2022 42.85 43.00 42.84 42.97 18,400 -0.05(-0.12%)
Dec 15, 2022 43.00 43.02 42.93 43.02 2,996 +0.02(+0.04%)
Dec 14, 2022 42.99 43.04 42.79 43.00 19,651 +0.07(+0.17%)
Dec 13, 2022 43.08 43.15 42.91 42.93 16,014 +0.24(+0.57%)
Dec 12, 2022 42.92 42.92 42.67 42.69 14,513 -0.13(-0.29%)
Dec 09, 2022 42.76 42.82 42.76 42.81 83,845 -0.02(-0.04%)
Dec 08, 2022 42.89 42.91 42.83 42.83 5,617 -0.11(-0.25%)
Dec 07, 2022 42.86 42.94 42.82 42.94 5,678 +0.25(+0.59%)
Dec 06, 2022 42.70 42.72 42.42 42.69 30,415 +0.04(+0.10%)
Dec 05, 2022 42.77 42.77 42.61 42.64 8,061 -0.23(-0.53%)
Dec 02, 2022 42.65 42.87 42.58 42.87 8,996 +0.06(+0.14%)
Dec 01, 2022 42.66 42.81 42.63 42.81 3,543 +0.21(+0.50%)
Nov 30, 2022 42.16 42.60 42.16 42.60 4,207 +0.39(+0.92%)
Nov 29, 2022 42.22 42.27 42.20 42.21 3,700 -0.09(-0.21%)
Nov 28, 2022 42.39 42.39 42.29 42.30 4,367 -0.11(-0.25%)
Nov 25, 2022 42.39 42.41 42.39 42.41 1,495 +0.01(+0.03%)
Nov 23, 2022 42.32 42.42 42.27 42.39 27,820 +0.07(+0.15%)
Nov 22, 2022 42.18 42.33 42.16 42.33 10,645 +0.25(+0.59%)
Nov 21, 2022 42.23 42.23 42.08 42.08 60,603 -0.03(-0.08%)
Nov 18, 2022 42.19 42.19 42.10 42.11 2,493 -0.04(-0.09%)
Nov 17, 2022 42.09 42.15 42.09 42.15 3,507 -0.18(-0.43%)
Nov 16, 2022 42.23 42.36 42.23 42.34 3,924 +0.11(+0.26%)
Nov 15, 2022 42.22 42.23 42.09 42.23 22,588 +0.30(+0.71%)
Nov 14, 2022 41.95 41.98 41.89 41.93 4,769 -0.14(-0.32%)
Nov 11, 2022 42.00 42.08 42.00 42.06 713 +0.05(+0.12%)
Nov 10, 2022 41.76 42.01 41.76 42.01 4,116 +0.73(+1.76%)
Nov 09, 2022 41.28 41.34 41.27 41.29 20,442 +0.01(+0.02%)
Nov 08, 2022 41.28 41.37 41.26 41.28 22,280 +0.12(+0.30%)
Nov 07, 2022 41.17 41.19 40.94 41.16 23,401 -0.08(-0.20%)
Nov 04, 2022 41.19 41.34 41.16 41.24 5,105 +0.13(+0.32%)
Nov 03, 2022 41.02 41.11 41.02 41.11 448 -0.10(-0.23%)
Nov 02, 2022 41.28 41.56 40.96 41.20 12,748 -0.12(-0.29%)
Nov 01, 2022 41.24 41.37 41.22 41.32 522,659 +0.12(+0.29%)
Oct 31, 2022 41.26 41.27 41.18 41.21 6,619 -0.14(-0.34%)
Oct 28, 2022 41.23 41.37 41.23 41.35 4,729 -0.01(-0.01%)
Oct 27, 2022 41.34 41.44 41.34 41.35 4,367 +0.14(+0.34%)
Oct 26, 2022 41.25 41.26 41.13 41.21 9,003 +0.07(+0.18%)
Oct 25, 2022 41.12 41.23 41.12 41.14 12,030 +0.26(+0.63%)
Oct 24, 2022 40.86 41.00 40.86 40.88 13,358 -0.00(-0.01%)
Oct 21, 2022 40.76 40.90 40.75 40.88 4,738 +0.18(+0.45%)
Oct 20, 2022 40.80 40.91 40.70 40.70 8,512 -0.14(-0.34%)
Oct 19, 2022 40.96 40.96 40.84 40.84 24,089 -0.31(-0.75%)
Oct 18, 2022 41.19 41.41 41.01 41.15 38,959 +0.11(+0.27%)
Oct 17, 2022 41.11 41.13 41.03 41.03 5,930 +0.12(+0.29%)
Oct 14, 2022 41.09 41.09 40.92 40.92 1,393 -0.20(-0.49%)
Oct 13, 2022 40.91 41.19 40.91 41.12 15,960 -0.01(-0.03%)
Oct 12, 2022 41.11 41.13 41.07 41.13 3,335 -0.03(-0.08%)
Oct 11, 2022 41.22 41.27 41.14 41.16 9,687 -0.03(-0.08%)
Oct 10, 2022 41.44 41.44 41.13 41.20 7,140 -0.15(-0.36%)
Oct 07, 2022 41.37 41.40 41.32 41.34 7,709 -0.20(-0.49%)
Oct 06, 2022 41.63 41.63 41.54 41.55 6,638 -0.10(-0.24%)
Oct 05, 2022 41.70 41.70 41.56 41.64 6,759 -0.20(-0.48%)
Oct 04, 2022 41.92 41.92 41.84 41.85 5,289 +0.17(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.