KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.11
+0.03 (0.12%)
Jan 16, 2026, 4:00 PM EST - Market closed
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.12% | 3 |
| Jan 15, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | -0.08% | 468 |
| Jan 14, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | - | 2,987 |
| Jan 13, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | 0.02% | 1,592 |
| Jan 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 37 |
| Jan 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 729 |
| Jan 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.06% | 6 |
| Jan 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.08% | 211 |
| Jan 6, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.06% | 1,891 |
| Jan 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 505 |
| Jan 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 16 |
| Dec 31, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.06% | 28 |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.57% | 109 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.07 | 0.08% | 11 |
| Dec 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.04% | 48 |
| Dec 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | 0.04% | 12 |
| Dec 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | -0.04% | 12 |
| Dec 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | 0.10% | 312 |
| Dec 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.01 | 0.12% | 134,734 |
| Dec 18, 2025 | 25.14 | 25.15 | 25.10 | 25.10 | 24.98 | 0.36% | 1,342 |
| Dec 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.89 | -0.58% | 35,629 |
| Dec 16, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.04 | 0.07% | 2,756 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.02% | 3,984 |
| Dec 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | 0.06% | 23 |
| Dec 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | -0.06% | 14 |
| Dec 10, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.02 | 0.12% | 110 |
| Dec 9, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | - | 46 |
| Dec 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.99 | 0.02% | 3 |
| Dec 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.02% | 53 |
| Dec 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.98 | 0.02% | 16 |
| Dec 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.97 | 0.02% | 11 |
| Dec 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.97 | 0.06% | 13 |
| Dec 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.95 | -0.04% | 14 |
| Nov 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | 0.08% | 22 |
| Nov 26, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.94 | -0.52% | 200,203 |
| Nov 25, 2025 | 25.16 | 25.27 | 25.16 | 25.19 | 24.99 | 0.18% | 6,810 |
| Nov 24, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.95 | 0.02% | 3,216 |
| Nov 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | 0.02% | 16 |
| Nov 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.94 | 0.02% | 237 |
| Nov 19, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.93 | 0.02% | 602 |
| Nov 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | - | 379 |
| Nov 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | - | 9 |
| Nov 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | 0.10% | 19 |
| Nov 13, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 24.90 | -0.08% | 85,812 |
| Nov 12, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 24.93 | -0.04% | 405 |
| Nov 11, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.93 | 0.10% | 11,583 |
| Nov 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 0.10% | 26 |
| Nov 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.10% | 85,138 |
| Nov 6, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.91 | 0.06% | 1,515 |
| Nov 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.89 | 0.02% | 22 |