KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.07
+0.02 (0.06%)
At close: Aug 1, 2025, 4:00 PM
25.07
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.06% | 5 |
Jul 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 18 |
Jul 30, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | -0.36% | 1,939 |
Jul 29, 2025 | 25.15 | 25.18 | 25.14 | 25.14 | 25.05 | -0.04% | 543 |
Jul 28, 2025 | 25.15 | 25.20 | 25.15 | 25.15 | 25.06 | 0.08% | 314 |
Jul 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.04% | 45 |
Jul 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | -0.02% | 7 |
Jul 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.03% | 4 |
Jul 22, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 25.03 | -0.13% | 406 |
Jul 21, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.16% | 950,773 |
Jul 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.04% | 4 |
Jul 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | - | 3 |
Jul 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | - | 3 |
Jul 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.04% | 3 |
Jul 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | -0.02% | 112 |
Jul 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.06% | 22 |
Jul 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | - | 5 |
Jul 9, 2025 | 25.10 | 25.11 | 25.08 | 25.08 | 24.99 | - | 218 |
Jul 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.02% | 6 |
Jul 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | - | 3 |
Jul 3, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 24.99 | -0.06% | 224 |
Jul 2, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 25.00 | 0.12% | 107 |
Jul 1, 2025 | 25.05 | 25.06 | 25.02 | 25.06 | 24.97 | 0.02% | 1,006 |
Jun 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - | 18 |
Jun 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | -0.30% | 3 |
Jun 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | - | 276 |
Jun 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | - | 3 |
Jun 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.04% | 4 |
Jun 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.04% | 102 |
Jun 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.02% | - |
Jun 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.06% | - |
Jun 17, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | - | - |
Jun 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | 0.02% | - |
Jun 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.02% | 1 |
Jun 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | - | - |
Jun 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.04% | - |
Jun 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.04% | 54 |
Jun 9, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | -0.02% | 54 |
Jun 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.02% | 32 |
Jun 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | - | 2 |
Jun 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.02% | 2 |
Jun 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | 0.02% | 5 |
Jun 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - | 5 |
May 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | -0.02% | 39 |
May 29, 2025 | 25.06 | 25.09 | 25.06 | 25.06 | 24.88 | -0.28% | 4,497 |
May 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.86 | -0.02% | 4 |
May 27, 2025 | 25.14 | 25.15 | 25.13 | 25.13 | 24.87 | 0.02% | 18,934 |
May 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.86 | 0.06% | 11,346 |
May 22, 2025 | 25.11 | 25.13 | 25.11 | 25.11 | 24.85 | 0.02% | 11,346 |
May 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.84 | - | 1 |