Skip to main content
KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.06
-0.03 (-0.12%)
Jan 22, 2025, 1:24 PM EST - Market closed

KCSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.0625.0625.0625.0625.060.02%24
Jan 30, 202525.0625.0625.0625.0625.06-0.36%1
Jan 29, 202525.1525.1525.1525.1525.050.02%-
Jan 28, 202525.1425.1425.1425.1425.050.02%2
Jan 27, 202525.1425.1425.1425.1425.04-2
Jan 24, 202525.1425.1425.1425.1425.040.04%1
Jan 23, 202525.1325.1325.1325.1325.030.02%3
Jan 22, 202525.1425.1425.1225.1225.030.04%3,905
Jan 21, 202525.1125.1125.1125.1125.02-0.01%995
Jan 17, 202525.1125.1125.1125.1125.020.21%299,301
Jan 16, 202525.0625.0625.0625.0624.97-0.16%299,301
Jan 15, 202525.1025.1025.1025.1025.010.02%1,095
Jan 14, 202525.1125.1125.1025.1025.000.04%1,095
Jan 13, 202525.0925.0925.0925.0924.99--
Jan 10, 202525.0925.0925.0925.0924.990.05%2
Jan 8, 202525.0725.0725.0725.0724.980.01%4
Jan 7, 202525.0725.0725.0725.0724.980.02%3
Jan 6, 202525.0725.0725.0725.0724.97-7
Jan 3, 202525.0725.0725.0725.0724.970.06%1
Jan 2, 202525.0525.0525.0525.0524.960.03%5
Dec 31, 202425.0425.0425.0425.0424.95-0.06%31
Dec 30, 202425.0625.0625.0625.0624.97-0.53%33
Dec 27, 202425.1925.2425.1925.1924.960.11%4,600
Dec 26, 202425.1625.1625.1625.1624.93-0.01%3,067
Dec 24, 202425.1725.1725.1725.1724.930.06%4
Dec 23, 202425.1525.1525.1525.1524.920.08%3
Dec 20, 202425.1425.1425.0825.1324.90-0.04%93,411
Dec 19, 202425.1425.1425.1425.1424.91-26
Dec 18, 202425.1425.1425.1425.1424.910.12%631,901
Dec 17, 202425.1425.1625.1125.1124.88-0.10%631,901
Dec 16, 202425.1425.1425.1425.1424.90-43
Dec 13, 202425.1425.1425.1425.1424.90-0.06%123,805
Dec 12, 202425.1525.1525.1525.1524.920.10%123,805
Dec 11, 202425.1325.1325.1325.1324.89-987
Dec 10, 202425.1325.1425.1325.1324.89-0.10%987
Dec 9, 202425.1525.1525.1525.1524.920.06%2,269,031
Dec 6, 202425.1425.1425.1425.1424.900.10%466
Dec 5, 202425.1125.1125.1125.1124.880.02%466
Dec 4, 202425.1125.1125.1125.1124.87-0.04%1
Dec 3, 202425.1225.1225.1225.1224.880.04%6
Dec 2, 202425.1125.1125.1125.1124.870.01%10
Nov 29, 202425.1025.1025.1025.1024.870.01%51
Nov 27, 202425.1025.1025.1025.1024.87-0.32%4
Nov 26, 202425.1825.1825.1825.1824.86-0.08%4
Nov 25, 202425.2025.2025.2025.2024.880.10%21
Nov 22, 202425.1825.1825.1825.1824.850.02%3
Nov 21, 202425.1725.1725.1725.1724.850.02%-
Nov 20, 202425.1625.1625.1625.1624.840.02%-
Nov 19, 202425.1625.1625.1625.1624.840.02%29
Nov 18, 202425.1625.1625.1625.1624.83-0.02%29
Nov 15, 202425.1625.1625.1625.1624.840.06%2
Nov 14, 202425.1525.1525.1525.1524.82-0.11%2
Nov 13, 202425.1725.1725.1725.1724.850.16%14
Nov 12, 202425.1425.1425.1425.1424.81-2
Nov 11, 202425.1425.1425.1425.1424.81-81
Nov 8, 202425.1425.1425.1425.1424.81-400
Nov 7, 202425.1225.1425.1025.1424.810.16%400
Nov 6, 202425.1025.1025.1025.1024.77-0.10%2
Nov 5, 202425.1225.1225.1225.1224.800.04%1
Nov 4, 202425.1125.1125.1125.1124.790.02%2
Nov 1, 202425.1125.1125.1125.1124.780.02%2
Oct 31, 202425.1025.1025.1025.1024.780.04%32
Oct 30, 202425.0925.0925.0925.0924.77-0.44%901
Oct 29, 202425.2025.2025.2025.2024.77-0.15%901
Oct 28, 202425.2025.2625.2025.2424.810.19%4,085
Oct 25, 202425.1925.1925.1925.1924.760.02%2
Oct 24, 202425.1925.1925.1925.1924.750.02%-
Oct 23, 202425.1825.1825.1825.1824.75--
Oct 22, 202425.1825.1825.1825.1824.750.04%-
Oct 21, 202425.1725.1725.1725.1724.740.08%-
Oct 18, 202425.1525.1525.1525.1524.72-0.10%44
Oct 17, 202425.1825.1825.1825.1824.74-0.04%2
Oct 16, 202425.1925.1925.1925.1924.750.10%2
Oct 15, 202425.1625.1625.1625.1624.730.02%41
Oct 14, 202425.1625.1625.1625.1624.72-0.02%2
Oct 11, 202425.1625.1625.1625.1624.73--
Oct 10, 202425.1625.1625.1625.1624.730.04%2
Oct 9, 202425.1525.1525.1525.1524.720.02%2
Oct 8, 202425.1525.1525.1525.1524.710.02%-
Oct 7, 202425.1425.1425.1425.1424.710.12%-
Oct 4, 202425.1625.2225.1125.1124.68-0.16%16,378
Oct 3, 202425.1525.1525.1525.1524.720.28%18,400
Oct 2, 202425.1425.1425.0825.0824.65-0.20%18,400
Oct 1, 202425.1325.1325.1325.1324.700.01%1
Sep 30, 202425.1325.1325.1325.1324.70-0.09%63
Sep 27, 202425.1525.1525.1525.1524.72-0.28%3,977,100
Sep 26, 202425.2225.2225.2225.2224.690.04%26
Sep 25, 202425.2125.2125.2125.2124.680.16%44
Sep 24, 202425.2325.2725.1725.1724.64-0.12%3,389
Sep 23, 202425.2025.2025.2025.2024.67-1
Sep 20, 202425.2025.2025.2025.2024.670.08%25,373
Sep 19, 202425.2325.3425.1825.1824.65-0.02%25,373
Sep 18, 202425.1925.1925.1925.1924.660.02%1
Sep 17, 202425.1825.1825.1825.1824.650.04%1
Sep 16, 202425.1725.1725.1725.1724.64-55
Sep 13, 202425.1925.2325.1725.1724.64-0.04%560
Sep 12, 202425.1825.1825.1725.1824.650.12%3,280
Sep 11, 202425.1525.1525.1525.1524.63-24
Sep 10, 202425.1525.1525.1525.1524.620.04%24
Sep 9, 202425.1625.1625.1425.1424.610.12%116