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

25.51 +0.72 (+2.90%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.98 43.95 42.92 43.79 2,677,102 +1.16(+2.72%)
Jan 30, 2019 42.68 42.81 42.09 42.63 4,858,580 +0.59(+1.40%)
Jan 29, 2019 42.33 42.33 41.81 42.04 719,078 -0.17(-0.40%)
Jan 28, 2019 42.08 42.38 41.60 42.21 1,507,885 -0.52(-1.22%)
Jan 25, 2019 42.21 42.89 42.04 42.73 3,409,300 +1.33(+3.21%)
Jan 24, 2019 40.75 41.44 40.59 41.40 1,834,831 +0.67(+1.64%)
Jan 23, 2019 41.00 41.09 40.43 40.73 1,800,375 +0.36(+0.89%)
Jan 22, 2019 41.00 41.16 40.10 40.37 3,107,800 -1.45(-3.47%)
Jan 18, 2019 41.47 42.09 41.33 41.82 2,988,400 +0.97(+2.37%)
Jan 17, 2019 40.21 41.30 39.85 40.85 1,711,996 +0.35(+0.86%)
Jan 16, 2019 40.03 40.75 40.03 40.50 1,702,133 +0.81(+2.04%)
Jan 15, 2019 39.52 40.05 39.50 39.69 1,678,420 +0.59(+1.51%)
Jan 14, 2019 39.38 39.40 38.96 39.10 1,991,085 -1.16(-2.88%)
Jan 11, 2019 40.44 40.46 39.94 40.26 1,166,900 -0.63(-1.54%)
Jan 10, 2019 40.24 40.94 39.97 40.89 1,663,575 +0.16(+0.39%)
Jan 09, 2019 40.01 41.01 39.83 40.73 4,525,047 +1.30(+3.30%)
Jan 08, 2019 39.56 39.65 38.64 39.43 1,338,676 +0.14(+0.36%)
Jan 07, 2019 38.68 39.38 38.40 39.29 3,087,751 +0.94(+2.45%)
Jan 04, 2019 37.22 38.85 37.16 38.35 2,236,900 +2.15(+5.94%)
Jan 03, 2019 36.94 37.08 36.03 36.20 1,797,925 -1.33(-3.54%)
Jan 02, 2019 36.75 37.71 36.51 37.53 1,718,724 +0.03(+0.08%)
Dec 31, 2018 38.40 38.61 37.33 37.50 2,424,300 -0.49(-1.29%)
Dec 28, 2018 38.08 38.33 37.47 37.99 3,748,500 +0.08(+0.21%)
Dec 27, 2018 37.22 37.99 36.95 37.91 2,966,703 -0.18(-0.47%)
Dec 26, 2018 37.56 38.10 36.37 38.09 2,551,508 +0.01(+0.03%)
Dec 24, 2018 37.88 38.80 37.63 38.08 1,672,400 -0.28(-0.73%)
Dec 21, 2018 39.35 39.66 38.14 38.36 3,899,500 -0.22(-0.57%)
Dec 20, 2018 38.88 39.17 38.22 38.58 3,844,260 -0.30(-0.77%)
Dec 19, 2018 40.12 40.54 38.54 38.88 2,812,562 -1.29(-3.21%)
Dec 18, 2018 40.82 40.88 40.08 40.17 3,620,161 -0.42(-1.03%)
Dec 17, 2018 41.76 41.76 40.38 40.59 2,441,367 -1.50(-3.56%)
Dec 14, 2018 42.01 42.74 41.84 42.09 1,630,000 -0.78(-1.82%)
Dec 13, 2018 43.49 43.61 42.75 42.87 3,671,233 -0.29(-0.67%)
Dec 12, 2018 43.20 43.76 42.94 43.16 1,654,308 +0.78(+1.84%)
Dec 11, 2018 42.75 42.99 42.09 42.38 1,807,386 +0.55(+1.31%)
Dec 10, 2018 41.68 42.32 41.09 41.83 1,456,085 -0.22(-0.52%)
Dec 07, 2018 42.79 43.59 41.93 42.05 1,732,400 -0.95(-2.21%)
Dec 06, 2018 41.81 43.04 41.51 43.00 2,963,853 -0.43(-0.99%)
Dec 04, 2018 44.90 44.99 43.28 43.43 2,167,000 -1.48(-3.30%)
Dec 03, 2018 45.54 45.71 44.64 44.91 4,321,775 +1.39(+3.19%)
Nov 30, 2018 42.55 43.60 42.25 43.52 2,590,900 +1.15(+2.71%)
Nov 29, 2018 42.82 42.93 41.86 42.37 1,830,862 -1.20(-2.75%)
Nov 28, 2018 43.35 43.58 42.29 43.57 2,626,660 +0.99(+2.33%)
Nov 27, 2018 42.15 42.71 41.75 42.58 1,836,321 +0.08(+0.19%)
Nov 26, 2018 42.20 42.80 42.04 42.50 2,114,519 +1.01(+2.43%)
Nov 23, 2018 41.88 41.96 41.46 41.49 612,600 -1.32(-3.08%)
Nov 21, 2018 42.81 42.81 42.81 0 +1.72(+4.19%)
Nov 20, 2018 40.86 41.59 40.55 41.09 1,690,231 -1.01(-2.40%)
Nov 19, 2018 43.04 43.20 42.00 42.10 1,435,868 -1.33(-3.06%)
Nov 16, 2018 43.46 43.66 42.82 43.43 2,276,400 -0.40(-0.91%)
Nov 15, 2018 42.77 44.03 42.63 43.83 3,566,315 +1.45(+3.42%)
Nov 14, 2018 42.10 42.92 42.05 42.38 2,809,513 +1.09(+2.64%)
Nov 13, 2018 40.86 42.05 40.77 41.29 3,520,322 +1.18(+2.94%)
Nov 12, 2018 40.96 40.96 39.83 40.11 2,042,117 -1.12(-2.72%)
Nov 09, 2018 41.73 41.94 40.83 41.23 3,087,900 -1.85(-4.29%)
Nov 08, 2018 44.37 44.48 42.92 43.08 2,678,494 -2.38(-5.24%)
Nov 07, 2018 45.23 45.49 44.68 45.46 4,045,533 +1.02(+2.30%)
Nov 06, 2018 44.35 45.12 44.15 44.44 1,294,378 +0.24(+0.54%)
Nov 05, 2018 44.42 44.81 43.72 44.20 1,742,374 -0.33(-0.74%)
Nov 02, 2018 46.10 46.30 43.97 44.53 3,777,400 -0.44(-0.98%)
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.