KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.08
+0.01 (0.04%)
Mar 7, 2025, 4:00 PM EST - Market closed
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 3 |
| Mar 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02% | 7 |
| Mar 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 1 |
| Mar 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 7 |
| Mar 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 100 |
| Feb 28, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 39 |
| Feb 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.36% | 1 |
| Feb 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | 0.02% | 1 |
| Feb 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.02% | 173 |
| Feb 24, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | - | 173 |
| Feb 21, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.04 | 0.04% | 912 |
| Feb 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.03 | - | 140 |
| Feb 19, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | 0.04% | 2 |
| Feb 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.08% | 1 |
| Feb 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | -0.04% | 76 |
| Feb 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | - | 76 |
| Feb 12, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 25.01 | 0.02% | 523 |
| Feb 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | 0.02% | 509 |
| Feb 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | - | - |
| Feb 7, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.00 | 0.04% | 200 |
| Feb 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.14% | 28,022 |
| Feb 5, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.95 | -0.14% | 28,022 |
| Feb 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.06% | 8 |
| Feb 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | - | 2 |
| Jan 31, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | 0.02% | 24 |
| Jan 30, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | -0.36% | 1 |
| Jan 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.02% | - |
| Jan 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | 0.02% | 2 |
| Jan 27, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.95 | - | 2 |
| Jan 24, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | 0.04% | 1 |
| Jan 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.02% | 3 |
| Jan 22, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.94 | 0.04% | 3,905 |
| Jan 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | -0.01% | 995 |
| Jan 17, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.21% | 299,301 |
| Jan 16, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | -0.16% | 299,301 |
| Jan 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | 0.02% | 1,095 |
| Jan 14, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.92 | 0.04% | 1,095 |
| Jan 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | - | - |
| Jan 10, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.05% | 2 |
| Jan 8, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.01% | 4 |
| Jan 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.02% | 3 |
| Jan 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | - | 7 |
| Jan 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.06% | 1 |
| Jan 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.87 | 0.03% | 5 |
| Dec 31, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.86 | -0.06% | 31 |
| Dec 30, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | -0.53% | 33 |
| Dec 27, 2024 | 25.19 | 25.24 | 25.19 | 25.19 | 24.87 | 0.11% | 4,600 |
| Dec 26, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.84 | -0.01% | 3,067 |
| Dec 24, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.84 | 0.06% | 4 |
| Dec 23, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.83 | 0.08% | 3 |