Skip to main content
KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.16
0.00 (0.02%)
Nov 7, 2024, 10:44 AM EST - Market closed

KCSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202425.1725.1725.1725.1725.170.02%-
Nov 20, 202425.1625.1625.1625.1625.160.02%-
Nov 19, 202425.1625.1625.1625.1625.160.02%29
Nov 18, 202425.1625.1625.1625.1625.16-0.02%29
Nov 15, 202425.1625.1625.1625.1625.160.06%2
Nov 14, 202425.1525.1525.1525.1525.15-0.11%2
Nov 13, 202425.1725.1725.1725.1725.170.16%14
Nov 12, 202425.1425.1425.1425.1425.14-2
Nov 11, 202425.1425.1425.1425.1425.14-81
Nov 8, 202425.1425.1425.1425.1425.14-400
Nov 7, 202425.1225.1425.1025.1425.140.16%400
Nov 6, 202425.1025.1025.1025.1025.10-0.10%2
Nov 5, 202425.1225.1225.1225.1225.120.04%1
Nov 4, 202425.1125.1125.1125.1125.110.02%2
Nov 1, 202425.1125.1125.1125.1125.110.02%2
Oct 31, 202425.1025.1025.1025.1025.100.04%32
Oct 30, 202425.0925.0925.0925.0925.09-0.44%901
Oct 29, 202425.2025.2025.2025.2025.09-0.15%901
Oct 28, 202425.2025.2625.2025.2425.130.19%4,085
Oct 25, 202425.1925.1925.1925.1925.080.02%2
Oct 24, 202425.1925.1925.1925.1925.080.02%-
Oct 23, 202425.1825.1825.1825.1825.07--
Oct 22, 202425.1825.1825.1825.1825.070.04%-
Oct 21, 202425.1725.1725.1725.1725.060.08%-
Oct 18, 202425.1525.1525.1525.1525.04-0.10%44
Oct 17, 202425.1825.1825.1825.1825.07-0.04%2
Oct 16, 202425.1925.1925.1925.1925.080.10%2
Oct 15, 202425.1625.1625.1625.1625.050.02%41
Oct 14, 202425.1625.1625.1625.1625.05-0.02%2
Oct 11, 202425.1625.1625.1625.1625.05--
Oct 10, 202425.1625.1625.1625.1625.050.04%2
Oct 9, 202425.1525.1525.1525.1525.040.02%2
Oct 8, 202425.1525.1525.1525.1525.040.02%-
Oct 7, 202425.1425.1425.1425.1425.030.12%-
Oct 4, 202425.1625.2225.1125.1125.00-0.16%16,378
Oct 3, 202425.1525.1525.1525.1525.040.28%18,400
Oct 2, 202425.1425.1425.0825.0824.97-0.20%18,400
Oct 1, 202425.1325.1325.1325.1325.020.01%1
Sep 30, 202425.1325.1325.1325.1325.02-0.09%63
Sep 27, 202425.1525.1525.1525.1525.04-0.28%3,977,100
Sep 26, 202425.2225.2225.2225.2225.020.04%26
Sep 25, 202425.2125.2125.2125.2125.010.16%44
Sep 24, 202425.2325.2725.1725.1724.97-0.12%3,389
Sep 23, 202425.2025.2025.2025.2025.00-1
Sep 20, 202425.2025.2025.2025.2025.000.08%25,373
Sep 19, 202425.2325.3425.1825.1824.98-0.02%25,373
Sep 18, 202425.1925.1925.1925.1924.980.02%1
Sep 17, 202425.1825.1825.1825.1824.980.04%1
Sep 16, 202425.1725.1725.1725.1724.97-55
Sep 13, 202425.1925.2325.1725.1724.97-0.04%560
Sep 12, 202425.1825.1825.1725.1824.980.12%3,280
Sep 11, 202425.1525.1525.1525.1524.95-24
Sep 10, 202425.1525.1525.1525.1524.950.04%24
Sep 9, 202425.1625.1625.1425.1424.940.12%116
Sep 6, 202425.1125.1125.1125.1124.91-0.08%100
Sep 5, 202425.1525.1525.1325.1324.930.04%141
Sep 4, 202425.1225.1225.1225.1224.920.08%1
Sep 3, 202425.1025.1025.1025.1024.900.12%60
Aug 30, 202425.0725.0725.0725.0724.87-0.16%102
Aug 29, 202425.1125.1125.1125.1124.91-0.26%1
Aug 28, 202425.1825.1825.1825.1824.890.02%4
Aug 27, 202425.1725.1725.1725.1724.880.04%1
Aug 26, 202425.1625.1625.1625.1624.870.12%2
Aug 23, 202425.1325.1325.1325.1324.84-0.08%103
Aug 22, 202425.1525.1525.1525.1524.860.01%3
Aug 21, 202425.1525.1525.1525.1524.860.04%3
Aug 20, 202425.1425.1425.1425.1424.850.04%3
Aug 19, 202425.1325.1325.1325.1324.84-2
Aug 16, 202425.1325.1325.1325.1324.84-0.08%3
Aug 15, 202425.1325.1525.1325.1524.860.12%11,625
Aug 14, 202425.1225.1225.1225.1224.830.02%3,991,225
Aug 13, 202425.1225.1225.1225.1224.830.04%1
Aug 12, 202425.1125.1125.1125.1124.820.01%91
Aug 9, 202425.1025.1025.1025.1024.82-0.03%4
Aug 8, 202425.1125.1125.1125.1124.820.08%6
Aug 7, 202425.0925.0925.0925.0924.81-0.04%6
Aug 6, 202425.0925.1125.0925.1024.820.10%9,515
Aug 5, 202425.0725.0725.0725.0724.79-0.02%-
Aug 2, 202425.0825.0825.0825.0824.800.52%9,605
Aug 1, 202424.9524.9524.9524.9524.67-0.48%9,605
Jul 31, 202425.0625.0925.0625.0724.790.09%900
Jul 30, 202425.0525.0525.0525.0524.760.03%23
Jul 29, 202425.0425.0425.0425.0424.76-0.16%23