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

33.33 -0.18 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 33.94 34.25 33.19 33.33 19,263,040 -0.18(-0.54%)
Jun 27, 2022 34.27 34.36 33.36 33.51 19,664,212 +0.10(+0.30%)
Jun 24, 2022 33.03 33.48 32.78 33.41 20,275,008 +1.19(+3.69%)
Jun 23, 2022 32.07 32.83 31.51 32.22 27,862,078 +0.79(+2.51%)
Jun 22, 2022 31.38 32.02 31.17 31.43 21,781,196 -1.01(-3.11%)
Jun 21, 2022 32.16 32.74 31.89 32.44 22,866,500 +1.22(+3.91%)
Jun 17, 2022 32.15 32.32 30.62 31.22 29,813,160 +0.97(+3.21%)
Jun 16, 2022 30.46 30.84 29.87 30.25 29,963,916 -1.67(-5.23%)
Jun 15, 2022 31.86 32.19 31.10 31.92 21,025,200 +0.53(+1.69%)
Jun 14, 2022 30.36 31.58 30.22 31.39 32,400,756 +1.96(+6.66%)
Jun 13, 2022 30.19 30.49 28.95 29.43 31,500,200 -2.21(-6.98%)
Jun 10, 2022 32.33 32.81 31.30 31.64 31,031,354 +0.05(+0.16%)
Jun 09, 2022 32.67 32.76 31.55 31.59 35,397,604 -2.27(-6.70%)
Jun 08, 2022 33.02 34.12 32.74 33.86 42,783,880 +1.86(+5.81%)
Jun 07, 2022 30.86 32.06 30.66 32.00 31,443,456 +1.27(+4.13%)
Jun 06, 2022 31.50 31.81 30.46 30.73 36,663,548 +1.38(+4.70%)
Jun 03, 2022 29.72 29.88 29.10 29.35 15,682,035 -0.82(-2.72%)
Jun 02, 2022 28.86 30.25 28.78 30.17 24,519,332 +1.60(+5.60%)
Jun 01, 2022 29.34 29.57 28.20 28.57 21,477,910 -0.56(-1.92%)
May 31, 2022 29.34 29.66 28.89 29.13 27,581,572 +1.32(+4.75%)
May 27, 2022 27.51 27.84 26.80 27.81 20,736,642 +0.39(+1.42%)
May 26, 2022 25.91 27.55 25.85 27.42 27,690,080 +1.91(+7.49%)
May 25, 2022 25.22 25.62 25.06 25.51 18,107,738 +0.72(+2.90%)
May 24, 2022 25.95 26.08 24.48 24.79 38,815,552 -1.83(-6.87%)
May 23, 2022 27.07 27.07 26.35 26.62 19,361,936 -0.32(-1.19%)
May 20, 2022 27.94 28.34 26.36 26.94 26,546,408 -0.55(-2.00%)
May 19, 2022 26.80 27.80 26.80 27.49 28,810,360 +0.79(+2.96%)
May 18, 2022 27.00 27.64 26.55 26.70 22,353,996 -0.84(-3.05%)
May 17, 2022 28.16 28.43 27.03 27.54 34,610,800 +0.86(+3.22%)
May 16, 2022 26.61 27.23 26.28 26.68 31,459,816 +0.06(+0.23%)
May 13, 2022 25.62 26.71 25.60 26.62 24,586,028 +1.74(+6.99%)
May 12, 2022 24.45 25.50 23.72 24.88 30,822,802 +0.36(+1.47%)
May 11, 2022 25.40 26.01 24.46 24.52 25,019,362 -0.27(-1.09%)
May 10, 2022 25.11 25.30 24.21 24.79 40,577,716 +0.69(+2.86%)
May 09, 2022 25.07 25.19 23.95 24.10 28,631,548 -1.64(-6.37%)
May 06, 2022 26.71 26.82 25.65 25.74 29,309,098 -1.34(-4.95%)
May 05, 2022 27.97 28.23 26.65 27.08 28,726,784 -2.04(-7.01%)
May 04, 2022 27.96 29.21 27.55 29.12 26,317,868 +0.19(+0.66%)
May 03, 2022 29.00 29.50 28.65 28.93 13,292,164 +0.10(+0.35%)
May 02, 2022 28.08 28.93 27.65 28.83 21,453,622 +0.56(+1.98%)
Apr 29, 2022 29.10 29.63 28.13 28.27 32,211,476 +1.94(+7.37%)
Apr 28, 2022 26.24 26.48 25.30 26.33 18,942,092 +0.37(+1.43%)
Apr 27, 2022 25.26 26.41 25.26 25.96 24,042,892 +1.28(+5.19%)
Apr 26, 2022 25.20 25.23 24.50 24.68 17,801,644 -0.48(-1.91%)
Apr 25, 2022 24.23 25.31 24.00 25.16 26,827,076 +0.03(+0.12%)
Apr 22, 2022 25.44 26.42 25.02 25.13 19,447,130 +0.34(+1.37%)
Apr 21, 2022 26.03 24.70 24.79 25,145,588 -1.36(-5.20%)
Apr 20, 2022 27.30 27.30 26.11 26.15 16,957,416 -1.32(-4.81%)
Apr 19, 2022 26.93 27.49 26.39 27.47 14,687,121 +0.14(+0.51%)
Apr 18, 2022 27.38 27.54 26.64 27.33 20,680,578 -0.53(-1.90%)
Apr 14, 2022 28.59 28.74 27.85 27.86 13,149,961 -1.02(-3.53%)
Apr 13, 2022 28.19 29.12 27.92 28.88 15,229,281 +0.98(+3.51%)
Apr 12, 2022 28.82 28.97 27.85 27.90 16,237,522 -0.54(-1.90%)
Apr 11, 2022 28.44 29.12 27.87 28.44 17,511,860 -0.37(-1.28%)
Apr 08, 2022 28.92 29.37 28.57 28.81 11,703,234 -0.08(-0.28%)
Apr 07, 2022 29.75 29.81 28.48 28.89 25,890,054 -1.17(-3.89%)
Apr 06, 2022 30.49 30.60 29.48 30.06 16,732,558 -0.91(-2.94%)
Apr 05, 2022 32.15 32.17 30.90 30.97 18,883,008 -1.55(-4.77%)
Apr 04, 2022 31.59 32.76 31.26 32.52 31,300,504 +2.31(+7.65%)
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.