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

33.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.17 44.17 43.77 43.95 2,068,900 -0.19(-0.43%)
Jun 27, 2019 43.62 44.24 43.62 44.14 1,961,873 +0.88(+2.03%)
Jun 26, 2019 42.82 43.37 42.82 43.26 3,142,796 +1.05(+2.49%)
Jun 25, 2019 43.06 43.06 42.06 42.21 2,283,266 -1.13(-2.61%)
Jun 24, 2019 43.55 43.59 43.08 43.34 1,384,056 -0.02(-0.05%)
Jun 21, 2019 43.63 43.73 43.28 43.36 2,082,400 -0.44(-1.00%)
Jun 20, 2019 44.04 44.36 43.55 43.80 3,555,647 +0.66(+1.53%)
Jun 19, 2019 43.27 43.38 42.70 43.14 2,075,397 +0.06(+0.14%)
Jun 18, 2019 42.04 43.46 42.02 43.08 3,920,712 +1.54(+3.71%)
Jun 17, 2019 41.29 41.70 41.22 41.54 2,072,814 +0.35(+0.85%)
Jun 14, 2019 41.45 41.50 41.12 41.19 1,541,500 -0.69(-1.65%)
Jun 13, 2019 42.20 42.25 41.73 41.88 878,598 +0.01(+0.02%)
Jun 12, 2019 41.96 42.10 41.71 41.87 1,624,738 -0.79(-1.85%)
Jun 11, 2019 42.75 43.17 42.51 42.66 2,863,222 +0.66(+1.57%)
Jun 10, 2019 41.73 42.36 41.69 42.00 2,962,277 +0.93(+2.26%)
Jun 07, 2019 40.42 41.31 40.37 41.07 2,592,400 +0.87(+2.16%)
Jun 06, 2019 40.13 40.32 39.99 40.20 1,567,334 +0.04(+0.10%)
Jun 05, 2019 41.08 41.10 39.67 40.16 3,565,518 -0.66(-1.62%)
Jun 04, 2019 40.11 40.83 39.81 40.82 3,203,556 +0.69(+1.72%)
Jun 03, 2019 40.40 40.51 39.87 40.13 3,635,219 -0.18(-0.45%)
May 31, 2019 40.27 40.54 40.14 40.31 1,572,200 -0.44(-1.08%)
May 30, 2019 40.70 40.91 40.59 40.75 1,455,691 +0.03(+0.07%)
May 29, 2019 40.58 40.82 40.38 40.72 1,759,330 -0.10(-0.24%)
May 28, 2019 41.02 41.34 40.72 40.82 4,522,691 +0.29(+0.72%)
May 24, 2019 41.24 41.40 40.48 40.53 2,021,900 -0.19(-0.47%)
May 23, 2019 40.63 41.05 40.27 40.72 2,456,703 -1.19(-2.84%)
May 22, 2019 42.39 42.47 41.78 41.91 1,757,219 -0.64(-1.50%)
May 21, 2019 42.23 42.75 42.18 42.55 1,954,932 +0.97(+2.33%)
May 20, 2019 42.37 42.37 41.48 41.58 6,320,957 -1.87(-4.30%)
May 17, 2019 43.94 44.07 43.38 43.45 5,021,700 -1.85(-4.08%)
May 16, 2019 45.34 45.72 43.80 45.30 1,991,633 +0.22(+0.49%)
May 15, 2019 44.83 45.30 44.60 45.08 3,456,605 +0.25(+0.56%)
May 14, 2019 44.44 44.93 43.95 44.83 2,732,624 +0.97(+2.21%)
May 13, 2019 44.08 44.36 43.77 43.86 3,732,905 -1.99(-4.34%)
May 10, 2019 46.27 46.62 45.12 45.85 3,375,100 -0.22(-0.48%)
May 09, 2019 45.41 46.34 44.88 46.07 4,525,879 -0.44(-0.95%)
May 08, 2019 46.54 46.78 45.97 46.51 2,565,302 +0.04(+0.09%)
May 07, 2019 47.54 47.66 46.17 46.47 3,891,544 -1.56(-3.25%)
May 06, 2019 47.21 48.28 47.00 48.03 5,259,690 -1.61(-3.24%)
May 03, 2019 49.13 49.69 48.99 49.64 3,479,900 +0.92(+1.89%)
May 02, 2019 48.67 49.22 48.34 48.72 1,684,098 -0.01(-0.02%)
May 01, 2019 49.00 49.60 48.69 48.73 1,329,678 -0.02(-0.04%)
Apr 30, 2019 48.55 49.03 48.48 48.75 1,254,321 +0.05(+0.10%)
Apr 29, 2019 48.30 48.74 48.19 48.70 990,493 +0.38(+0.79%)
Apr 26, 2019 48.23 48.33 47.78 48.32 1,255,800 +0.17(+0.35%)
Apr 25, 2019 48.14 48.20 47.53 48.15 1,776,510 -0.35(-0.72%)
Apr 24, 2019 49.13 49.13 48.30 48.50 2,441,645 -0.63(-1.28%)
Apr 23, 2019 48.66 49.18 48.64 49.13 1,605,974 +0.48(+0.99%)
Apr 22, 2019 48.24 48.72 48.02 48.65 989,182 -0.12(-0.25%)
Apr 18, 2019 48.68 48.82 48.31 48.77 1,880,800 +0.09(+0.18%)
Apr 17, 2019 48.78 48.89 48.45 48.68 2,235,866 +0.32(+0.66%)
Apr 16, 2019 48.45 48.55 48.17 48.36 3,310,158 +0.56(+1.17%)
Apr 15, 2019 48.88 48.89 47.57 47.80 3,360,855 -1.24(-2.53%)
Apr 12, 2019 49.03 49.35 48.81 49.04 1,802,500 +0.93(+1.93%)
Apr 11, 2019 48.50 48.64 47.97 48.11 1,810,915 -0.74(-1.51%)
Apr 10, 2019 49.05 49.10 48.52 48.85 1,185,845 -0.08(-0.16%)
Apr 09, 2019 49.07 49.22 48.88 48.93 1,652,527 -0.20(-0.41%)
Apr 08, 2019 48.91 49.34 48.56 49.13 1,700,328 -0.07(-0.14%)
Apr 05, 2019 48.68 49.35 48.65 49.20 1,963,000 +0.74(+1.53%)
Apr 04, 2019 48.33 48.68 48.06 48.46 1,853,246 +0.00(+0.00%)
Apr 03, 2019 48.43 48.92 48.26 48.46 2,596,633 +0.63(+1.32%)
Apr 02, 2019 48.22 48.23 47.70 47.83 3,184,001 -0.44(-0.91%)
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.