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

44.64 USD -0.28 (-0.62%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 45.60 45.76 44.44 44.92 8,629,140 -0.61(-1.34%)
Nov 26, 2021 45.66 45.94 44.78 45.53 14,212,075 -2.03(-4.27%)
Nov 24, 2021 46.84 47.59 46.32 47.56 11,917,154 +0.90(+1.93%)
Nov 23, 2021 47.61 47.96 46.33 46.66 11,820,904 -0.42(-0.89%)
Nov 22, 2021 48.33 48.47 46.66 47.08 12,400,174 -1.38(-2.85%)
Nov 19, 2021 48.94 49.47 48.28 48.46 14,793,483 +0.01(+0.02%)
Nov 18, 2021 48.72 48.83 48.44 48.45 25,274,452 -1.72(-3.43%)
Nov 17, 2021 51.78 51.80 49.86 50.17 12,906,669 -1.63(-3.15%)
Nov 16, 2021 52.10 52.45 51.26 51.80 20,487,713 +0.66(+1.29%)
Nov 15, 2021 52.04 52.07 51.00 51.14 11,635,194 -0.78(-1.50%)
Nov 12, 2021 51.13 51.99 51.02 51.92 15,498,156 +0.39(+0.76%)
Nov 11, 2021 50.50 51.67 50.38 51.53 19,848,691 +2.55(+5.21%)
Nov 10, 2021 48.69 48.98 16,201,258 +1.10(+2.30%)
Nov 09, 2021 47.83 48.63 47.33 47.88 6,905,579 -0.16(-0.33%)
Nov 08, 2021 47.71 48.05 47.53 48.04 12,115,018 +1.20(+2.56%)
Nov 05, 2021 47.96 48.07 46.63 46.84 17,300,503 -1.00(-2.09%)
Nov 04, 2021 49.60 49.74 47.72 47.84 17,499,738 -1.21(-2.47%)
Nov 03, 2021 48.76 49.15 48.26 49.05 9,316,239 +0.65(+1.34%)
Nov 02, 2021 49.00 49.19 48.21 48.40 10,936,656 -1.90(-3.78%)
Nov 01, 2021 47.85 50.32 49.57 50.30 14,887,931 +2.56(+5.36%)
Oct 29, 2021 48.83 49.12 47.48 47.74 11,889,919 -1.87(-3.77%)
Oct 28, 2021 49.25 49.72 48.53 49.61 9,240,040 +0.00(+0.00%)
Oct 27, 2021 49.53 50.73 49.18 49.61 13,457,953 -0.38(-0.76%)
Oct 26, 2021 52.27 49.99 19,013,065 -2.88(-5.45%)
Oct 25, 2021 52.98 53.12 52.02 52.87 10,407,922 +0.09(+0.17%)
Oct 22, 2021 53.85 54.43 52.53 52.78 11,890,105 -0.51(-0.96%)
Oct 21, 2021 53.05 53.83 53.01 53.29 10,147,375 -0.17(-0.32%)
Oct 20, 2021 53.80 54.03 52.92 53.46 18,138,252 +0.49(+0.93%)
Oct 19, 2021 51.64 53.13 51.34 52.97 20,599,603 +2.15(+4.23%)
Oct 18, 2021 50.21 51.22 50.06 50.82 12,781,157 +0.40(+0.79%)
Oct 15, 2021 50.29 50.71 49.75 50.42 12,668,796 +0.31(+0.62%)
Oct 14, 2021 50.73 51.10 49.75 50.11 9,402,915 -0.88(-1.73%)
Oct 13, 2021 49.88 51.20 49.80 50.99 15,066,331 +1.77(+3.60%)
Oct 12, 2021 49.85 50.47 49.17 49.22 12,969,047 -0.76(-1.52%)
Oct 11, 2021 51.61 50.09 49.93 49.98 18,217,693 -0.11(-0.22%)
Oct 08, 2021 49.50 50.29 49.08 50.09 12,886,415 +0.87(+1.77%)
Oct 07, 2021 48.09 49.65 47.88 49.22 17,568,143 +3.27(+7.12%)
Oct 06, 2021 45.00 46.15 44.75 45.95 7,283,345 -0.06(-0.13%)
Oct 05, 2021 45.06 46.26 45.03 46.01 8,452,616 +1.18(+2.63%)
Oct 04, 2021 45.72 45.76 44.54 44.83 8,459,821 -1.46(-3.15%)
Oct 01, 2021 47.16 47.49 45.79 46.29 8,276,685 -1.03(-2.18%)
Sep 30, 2021 46.60 47.56 46.57 47.32 6,870,568 +1.22(+2.65%)
Sep 29, 2021 47.10 47.52 46.10 46.10 6,074,014 -0.85(-1.81%)
Sep 28, 2021 48.01 48.21 46.54 46.95 9,586,060 -1.15(-2.39%)
Sep 27, 2021 47.00 48.16 46.18 48.10 9,761,877 +1.17(+2.49%)
Sep 24, 2021 47.37 47.63 46.58 46.93 8,281,382 -1.66(-3.42%)
Sep 23, 2021 48.41 48.61 47.74 48.59 11,279,938 +0.14(+0.29%)
Sep 22, 2021 47.62 49.08 47.51 48.45 11,439,018 +1.38(+2.93%)
Sep 21, 2021 46.91 47.32 46.70 47.07 5,630,492 +0.73(+1.58%)
Sep 20, 2021 47.19 47.79 45.65 46.34 21,487,186 -2.61(-5.33%)
Sep 17, 2021 49.48 49.81 48.37 48.95 11,728,378 +0.48(+0.99%)
Sep 16, 2021 47.74 48.70 47.51 48.47 6,820,157 -0.05(-0.10%)
Sep 15, 2021 48.42 48.66 47.30 48.52 11,570,627 -0.80(-1.62%)
Sep 14, 2021 50.39 50.45 49.16 49.32 11,671,036 -1.54(-3.03%)
Sep 13, 2021 51.45 51.47 50.29 50.86 13,238,661 -1.00(-1.93%)
Sep 10, 2021 53.30 53.66 51.70 51.86 14,838,734 -0.65(-1.24%)
Sep 09, 2021 51.48 52.76 51.05 52.51 7,439,629 -0.41(-0.77%)
Sep 08, 2021 54.32 54.53 52.51 52.92 14,098,211 -1.90(-3.47%)
Sep 07, 2021 54.31 55.30 54.15 54.82 14,020,237 +2.13(+4.04%)
Sep 03, 2021 52.26 52.92 52.05 52.69 10,799,564 -0.18(-0.34%)
Sep 02, 2021 53.47 53.50 52.60 52.87 17,884,767 -0.65(-1.21%)
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.