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

27.83 -0.40 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 28.05 28.23 27.73 27.83 13,449,842 -0.40(-1.42%)
Aug 16, 2022 28.28 28.46 28.12 28.23 15,793,167 -0.62(-2.15%)
Aug 15, 2022 28.34 28.96 28.30 28.85 9,121,483 +0.24(+0.84%)
Aug 12, 2022 27.87 28.66 27.87 28.61 15,018,200 -0.11(-0.38%)
Aug 11, 2022 28.40 29.64 28.34 28.72 14,835,789 +0.77(+2.75%)
Aug 10, 2022 27.66 28.01 27.18 27.95 15,216,592 +0.19(+0.68%)
Aug 09, 2022 27.95 28.26 27.62 27.76 7,979,952 -0.30(-1.07%)
Aug 08, 2022 28.38 28.71 28.01 28.06 9,490,898 -0.49(-1.72%)
Aug 05, 2022 28.55 28.66 28.20 28.55 15,850,611 -0.69(-2.36%)
Aug 04, 2022 29.60 30.02 28.98 29.24 17,929,828 +0.54(+1.88%)
Aug 03, 2022 27.97 28.79 27.59 28.70 14,728,637 +0.58(+2.06%)
Aug 02, 2022 27.01 28.62 27.00 28.12 30,131,460 +0.49(+1.77%)
Aug 01, 2022 27.81 27.96 27.09 27.63 22,982,300 -0.72(-2.54%)
Jul 29, 2022 28.39 28.68 27.94 28.35 26,753,196 -1.60(-5.34%)
Jul 28, 2022 30.20 30.36 28.99 29.95 19,414,356 -0.53(-1.74%)
Jul 27, 2022 30.19 30.55 29.56 30.48 11,488,576 +0.62(+2.08%)
Jul 26, 2022 30.53 30.70 29.77 29.86 8,626,369 -0.45(-1.48%)
Jul 25, 2022 30.06 30.40 29.72 30.31 7,598,006 +0.40(+1.34%)
Jul 22, 2022 30.68 30.73 29.77 29.91 12,242,899 -1.09(-3.52%)
Jul 21, 2022 30.54 31.21 30.54 31.00 10,620,267 +0.60(+1.97%)
Jul 20, 2022 30.56 30.94 30.04 30.40 16,391,410 -0.30(-0.98%)
Jul 19, 2022 30.41 30.73 29.98 30.70 10,991,406 +0.69(+2.30%)
Jul 18, 2022 30.03 30.74 29.92 30.01 19,789,194 +0.83(+2.84%)
Jul 15, 2022 29.00 29.19 28.21 29.18 18,515,384 -0.27(-0.92%)
Jul 14, 2022 30.07 30.16 29.11 29.45 23,765,980 -0.88(-2.90%)
Jul 13, 2022 29.49 30.68 29.35 30.33 14,721,235 +0.24(+0.80%)
Jul 12, 2022 30.11 30.41 29.63 30.09 11,435,821 +0.16(+0.53%)
Jul 11, 2022 30.80 30.80 29.87 29.93 27,229,136 -2.18(-6.79%)
Jul 08, 2022 32.33 32.63 31.80 32.11 17,767,316 -0.78(-2.37%)
Jul 07, 2022 32.51 33.13 32.31 32.89 18,921,788 +0.88(+2.75%)
Jul 06, 2022 32.80 32.87 31.50 32.01 25,688,980 -1.24(-3.73%)
Jul 05, 2022 32.44 33.27 32.07 33.25 17,956,160 +0.07(+0.21%)
Jul 01, 2022 32.54 33.41 32.36 33.18 15,275,559 +0.42(+1.28%)
Jun 30, 2022 32.23 32.79 31.66 32.76 23,836,800 -0.21(-0.64%)
Jun 29, 2022 33.10 33.26 32.55 32.97 16,400,402 -0.36(-1.08%)
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%)
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.