KS Trust KS CSI China Internet ETF (NY: KWEB )

29.85 +1.77 (+6.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.50 45.50 45.50 0 +0.41(+0.92%)
Aug 30, 2018 46.23 46.34 44.94 45.09 1,123,934 -1.71(-3.64%)
Aug 29, 2018 46.60 46.83 46.12 46.79 928,238 +0.12(+0.25%)
Aug 28, 2018 47.47 47.47 46.48 46.67 954,442 -0.48(-1.03%)
Aug 27, 2018 46.41 47.29 46.31 47.16 1,432,225 +1.42(+3.10%)
Aug 24, 2018 45.75 45.93 45.58 45.74 1,673,033 +0.51(+1.13%)
Aug 23, 2018 46.65 46.85 45.21 45.23 2,566,261 -1.06(-2.29%)
Aug 22, 2018 46.02 46.41 46.02 46.29 859,724 +0.46(+1.00%)
Aug 21, 2018 45.78 46.13 45.69 45.83 887,990 +0.50(+1.11%)
Aug 20, 2018 44.78 45.55 44.73 45.33 1,456,718 +0.90(+2.02%)
Aug 17, 2018 43.76 44.67 43.34 44.43 1,572,654 +0.66(+1.52%)
Aug 16, 2018 43.66 44.19 43.56 43.77 2,568,616 +0.78(+1.82%)
Aug 15, 2018 42.33 43.12 42.21 42.99 3,076,514 -1.50(-3.37%)
Aug 14, 2018 45.64 45.64 44.41 44.48 1,488,142 -2.14(-4.58%)
Aug 13, 2018 47.33 47.52 46.50 46.62 853,910 -1.12(-2.35%)
Aug 10, 2018 47.57 47.84 47.27 47.74 1,043,348 -0.31(-0.65%)
Aug 09, 2018 48.43 48.66 48.03 48.06 980,217 -0.07(-0.15%)
Aug 08, 2018 49.28 49.32 47.96 48.13 1,909,412 -0.85(-1.74%)
Aug 07, 2018 48.78 49.29 48.55 48.98 1,735,361 +0.59(+1.22%)
Aug 06, 2018 48.34 48.67 48.20 48.39 1,519,823 -0.09(-0.19%)
Aug 03, 2018 48.99 49.00 48.31 48.48 1,502,911 -0.55(-1.12%)
Aug 02, 2018 48.74 49.06 48.38 49.03 2,557,568 -0.61(-1.23%)
Aug 01, 2018 49.48 50.50 49.48 49.64 2,175,310 -0.47(-0.93%)
Jul 31, 2018 50.24 50.45 49.40 50.10 1,049,609 -0.20(-0.39%)
Jul 30, 2018 51.73 51.73 49.98 50.30 1,369,979 -1.57(-3.03%)
Jul 27, 2018 53.10 53.11 51.43 51.87 662,885 -0.90(-1.70%)
Jul 26, 2018 52.60 53.32 52.34 52.77 768,690 -1.16(-2.15%)
Jul 25, 2018 52.51 53.93 52.51 53.93 945,201 +1.63(+3.12%)
Jul 24, 2018 53.13 53.40 52.16 52.29 712,386 +0.11(+0.21%)
Jul 23, 2018 52.18 52.44 51.84 52.19 291,508 -0.35(-0.67%)
Jul 20, 2018 52.43 52.90 52.34 52.54 311,865 +0.24(+0.46%)
Jul 19, 2018 52.92 53.16 52.27 52.29 557,143 -1.24(-2.31%)
Jul 18, 2018 53.79 53.86 53.27 53.53 237,847 -0.36(-0.67%)
Jul 17, 2018 53.14 53.96 52.99 53.89 311,082 +0.24(+0.45%)
Jul 16, 2018 53.42 53.77 53.42 53.65 311,839 +0.13(+0.23%)
Jul 13, 2018 53.95 54.29 53.41 53.52 352,241 -0.53(-0.98%)
Jul 12, 2018 53.49 54.07 53.43 54.05 795,582 +1.34(+2.54%)
Jul 11, 2018 52.40 53.09 52.23 52.72 459,173 -0.69(-1.29%)
Jul 10, 2018 54.19 54.28 53.17 53.41 758,249 -0.99(-1.82%)
Jul 09, 2018 54.21 54.53 53.81 54.39 524,598 +0.90(+1.68%)
Jul 06, 2018 52.23 53.56 52.23 53.50 669,137 +1.18(+2.25%)
Jul 05, 2018 52.98 53.19 51.86 52.32 761,739 -0.60(-1.14%)
Jul 03, 2018 52.92 52.92 52.92 0 -0.12(-0.22%)
Jul 02, 2018 52.28 53.10 52.06 53.04 2,052,050 -0.44(-0.82%)
Jun 29, 2018 53.85 53.10 53.48 2,239,638 +0.66(+1.24%)
Jun 28, 2018 51.75 52.90 51.38 52.82 1,895,463 +0.87(+1.68%)
Jun 27, 2018 54.64 54.74 51.94 51.95 1,622,942 -2.45(-4.50%)
Jun 26, 2018 54.66 54.83 54.03 54.40 830,549 +0.15(+0.28%)
Jun 25, 2018 55.66 55.76 53.77 54.25 1,205,246 -2.61(-4.59%)
Jun 22, 2018 57.21 57.35 56.26 56.86 1,165,534 +0.09(+0.16%)
Jun 21, 2018 58.00 58.00 56.74 56.77 973,835 -1.50(-2.57%)
Jun 20, 2018 58.31 58.32 57.81 58.27 408,138 +0.61(+1.06%)
Jun 19, 2018 58.16 56.89 57.66 1,305,848 -1.68(-2.83%)
Jun 18, 2018 58.90 59.35 58.20 59.34 566,663 +0.10(+0.17%)
Jun 15, 2018 59.48 59.58 59.24 543,436 -0.34(-0.57%)
Jun 14, 2018 58.68 59.58 58.43 59.58 788,018 +0.99(+1.69%)
Jun 13, 2018 59.48 59.48 58.38 58.59 1,179,012 -0.65(-1.09%)
Jun 12, 2018 59.17 59.47 58.92 59.24 501,451 +0.52(+0.89%)
Jun 11, 2018 58.59 59.16 58.43 58.72 512,999 +0.39(+0.66%)
Jun 08, 2018 57.31 58.60 56.97 58.33 356,635 +0.50(+0.87%)
Jun 07, 2018 58.34 58.61 57.30 57.83 973,675 -0.33(-0.57%)
Jun 06, 2018 57.96 58.16 449,433 -0.03(-0.05%)
Jun 05, 2018 58.08 58.45 57.85 58.19 603,250 +0.43(+0.75%)
Jun 04, 2018 57.12 57.86 57.10 57.76 954,742 +0.98(+1.72%)
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.