Skip to main content
KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.13
-0.01 (-0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

KCSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1425.1425.0825.1325.13-0.04%93,411
Dec 19, 202425.1425.1425.1425.1425.14-26
Dec 18, 202425.1425.1425.1425.1425.140.12%631,901
Dec 17, 202425.1425.1625.1125.1125.11-0.10%631,901
Dec 16, 202425.1425.1425.1425.1425.14-43
Dec 13, 202425.1425.1425.1425.1425.14-0.06%123,805
Dec 12, 202425.1525.1525.1525.1525.150.10%123,805
Dec 11, 202425.1325.1325.1325.1325.13-987
Dec 10, 202425.1325.1425.1325.1325.13-0.10%987
Dec 9, 202425.1525.1525.1525.1525.150.06%2,269,031
Dec 6, 202425.1425.1425.1425.1425.140.10%466
Dec 5, 202425.1125.1125.1125.1125.110.02%466
Dec 4, 202425.1125.1125.1125.1125.11-0.04%1
Dec 3, 202425.1225.1225.1225.1225.120.04%6
Dec 2, 202425.1125.1125.1125.1125.110.01%10
Nov 29, 202425.1025.1025.1025.1025.100.01%51
Nov 27, 202425.1025.1025.1025.1025.10-0.32%4
Nov 26, 202425.1825.1825.1825.1825.09-0.08%4
Nov 25, 202425.2025.2025.2025.2025.110.10%21
Nov 22, 202425.1825.1825.1825.1825.080.02%3
Nov 21, 202425.1725.1725.1725.1725.080.02%-
Nov 20, 202425.1625.1625.1625.1625.070.02%-
Nov 19, 202425.1625.1625.1625.1625.070.02%29
Nov 18, 202425.1625.1625.1625.1625.06-0.02%29
Nov 15, 202425.1625.1625.1625.1625.070.06%2
Nov 14, 202425.1525.1525.1525.1525.05-0.11%2
Nov 13, 202425.1725.1725.1725.1725.080.16%14
Nov 12, 202425.1425.1425.1425.1425.04-2
Nov 11, 202425.1425.1425.1425.1425.04-81
Nov 8, 202425.1425.1425.1425.1425.04-400
Nov 7, 202425.1225.1425.1025.1425.040.16%400
Nov 6, 202425.1025.1025.1025.1025.00-0.10%2
Nov 5, 202425.1225.1225.1225.1225.030.04%1
Nov 4, 202425.1125.1125.1125.1125.020.02%2
Nov 1, 202425.1125.1125.1125.1125.010.02%2
Oct 31, 202425.1025.1025.1025.1025.010.04%32
Oct 30, 202425.0925.0925.0925.0925.00-0.44%901
Oct 29, 202425.2025.2025.2025.2025.00-0.15%901
Oct 28, 202425.2025.2625.2025.2425.040.19%4,085
Oct 25, 202425.1925.1925.1925.1924.990.02%2
Oct 24, 202425.1925.1925.1925.1924.990.02%-
Oct 23, 202425.1825.1825.1825.1824.98--
Oct 22, 202425.1825.1825.1825.1824.980.04%-
Oct 21, 202425.1725.1725.1725.1724.970.08%-
Oct 18, 202425.1525.1525.1525.1524.95-0.10%44
Oct 17, 202425.1825.1825.1825.1824.98-0.04%2
Oct 16, 202425.1925.1925.1925.1924.990.10%2
Oct 15, 202425.1625.1625.1625.1624.960.02%41
Oct 14, 202425.1625.1625.1625.1624.96-0.02%2
Oct 11, 202425.1625.1625.1625.1624.96--
Oct 10, 202425.1625.1625.1625.1624.960.04%2
Oct 9, 202425.1525.1525.1525.1524.950.02%2
Oct 8, 202425.1525.1525.1525.1524.950.02%-
Oct 7, 202425.1425.1425.1425.1424.940.12%-
Oct 4, 202425.1625.2225.1125.1124.91-0.16%16,378
Oct 3, 202425.1525.1525.1525.1524.950.28%18,400
Oct 2, 202425.1425.1425.0825.0824.88-0.20%18,400
Oct 1, 202425.1325.1325.1325.1324.930.01%1
Sep 30, 202425.1325.1325.1325.1324.93-0.09%63
Sep 27, 202425.1525.1525.1525.1524.95-0.28%3,977,100
Sep 26, 202425.2225.2225.2225.2224.920.04%26
Sep 25, 202425.2125.2125.2125.2124.910.16%44
Sep 24, 202425.2325.2725.1725.1724.87-0.12%3,389
Sep 23, 202425.2025.2025.2025.2024.90-1
Sep 20, 202425.2025.2025.2025.2024.910.08%25,373
Sep 19, 202425.2325.3425.1825.1824.88-0.02%25,373
Sep 18, 202425.1925.1925.1925.1924.890.02%1
Sep 17, 202425.1825.1825.1825.1824.880.04%1
Sep 16, 202425.1725.1725.1725.1724.87-55
Sep 13, 202425.1925.2325.1725.1724.87-0.04%560
Sep 12, 202425.1825.1825.1725.1824.880.12%3,280
Sep 11, 202425.1525.1525.1525.1524.86-24
Sep 10, 202425.1525.1525.1525.1524.850.04%24
Sep 9, 202425.1625.1625.1425.1424.840.12%116
Sep 6, 202425.1125.1125.1125.1124.82-0.08%100
Sep 5, 202425.1525.1525.1325.1324.830.04%141
Sep 4, 202425.1225.1225.1225.1224.830.08%1
Sep 3, 202425.1025.1025.1025.1024.810.12%60
Aug 30, 202425.0725.0725.0725.0724.78-0.16%102
Aug 29, 202425.1125.1125.1125.1124.82-0.26%1
Aug 28, 202425.1825.1825.1825.1824.800.02%4
Aug 27, 202425.1725.1725.1725.1724.790.04%1
Aug 26, 202425.1625.1625.1625.1624.780.12%2
Aug 23, 202425.1325.1325.1325.1324.75-0.08%103
Aug 22, 202425.1525.1525.1525.1524.770.01%3
Aug 21, 202425.1525.1525.1525.1524.770.04%3
Aug 20, 202425.1425.1425.1425.1424.760.04%3
Aug 19, 202425.1325.1325.1325.1324.75-2
Aug 16, 202425.1325.1325.1325.1324.75-0.08%3
Aug 15, 202425.1325.1525.1325.1524.770.12%11,625
Aug 14, 202425.1225.1225.1225.1224.740.02%3,991,225
Aug 13, 202425.1225.1225.1225.1224.740.04%1
Aug 12, 202425.1125.1125.1125.1124.730.01%91
Aug 9, 202425.1025.1025.1025.1024.73-0.03%4
Aug 8, 202425.1125.1125.1125.1124.730.08%6
Aug 7, 202425.0925.0925.0925.0924.71-0.04%6
Aug 6, 202425.0925.1125.0925.1024.720.10%9,515
Aug 5, 202425.0725.0725.0725.0724.70-0.02%-
Aug 2, 202425.0825.0825.0825.0824.700.52%9,605
Aug 1, 202424.9524.9524.9524.9524.58-0.48%9,605