KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.09
0.00 (-0.02%)
May 12, 2025, 4:00 PM - Market closed
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 2 |
| May 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.04% | 1 |
| May 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 5 |
| May 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 2 |
| May 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.10% | 2 |
| May 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.10% | 129,010 |
| May 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 6 |
| May 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 5 |
| Apr 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.02% | 15 |
| Apr 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.22% | 5 |
| Apr 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | -0.22% | 59,406 |
| Apr 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.12% | 1 |
| Apr 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.04% | - |
| Apr 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.10% | - |
| Apr 22, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | 0.04% | 42,701 |
| Apr 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | -0.10% | 27,501 |
| Apr 17, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.01 | 0.08% | - |
| Apr 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | - | - |
| Apr 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | -0.02% | 52,728 |
| Apr 14, 2025 | 25.05 | 25.09 | 24.78 | 25.09 | 25.00 | 0.32% | 52,728 |
| Apr 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | 0.08% | 269,200 |
| Apr 10, 2025 | 25.05 | 25.05 | 24.99 | 24.99 | 24.90 | -0.04% | 330,031 |
| Apr 9, 2025 | 25.07 | 25.07 | 25.00 | 25.00 | 24.91 | -0.26% | 337,773 |
| Apr 8, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.97 | -0.08% | 185 |
| Apr 7, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 24.99 | 0.20% | 103 |
| Apr 4, 2025 | 25.04 | 25.04 | 24.54 | 25.04 | 24.94 | -0.12% | 1,629 |
| Apr 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | - | 2 |
| Apr 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | 0.04% | 3 |
| Apr 1, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.04% | 5 |
| Mar 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | - | 41 |
| Mar 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | -0.32% | 1 |
| Mar 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | - | 1 |
| Mar 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | - | 41 |
| Mar 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.94 | 0.04% | 3 |
| Mar 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.93 | -0.02% | 58 |
| Mar 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.93 | 0.04% | - |
| Mar 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.02% | 103 |
| Mar 19, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.92 | - | 103 |
| Mar 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.04% | 3 |
| Mar 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | - | 2 |
| Mar 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.91 | 0.04% | - |
| Mar 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | - | 2,040 |
| Mar 12, 2025 | 25.08 | 25.10 | 25.07 | 25.09 | 24.90 | - | 2,040 |
| Mar 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | 0.10% | 1 |
| Mar 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | -0.08% | 187,550 |
| Mar 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.89 | 0.04% | 3 |
| Mar 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | 0.02% | 7 |
| Mar 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | - | 1 |
| Mar 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | - | 7 |
| Mar 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | 0.04% | 100 |