KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.07
0.00 (-0.02%)
Mar 4, 2026, 4:00 PM EST - Market closed
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 6 |
| Mar 3, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - | 9 |
| Mar 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 120,029 |
| Feb 27, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | - | 320 |
| Feb 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.26% | 9 |
| Feb 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 0.02% | 13 |
| Feb 24, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | - | 4 |
| Feb 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 0.02% | 9 |
| Feb 20, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | 0.02% | 129 |
| Feb 19, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | - | 6 |
| Feb 18, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | 0.02% | 18 |
| Feb 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.03 | 0.08% | 9 |
| Feb 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | -0.02% | 271,108 |
| Feb 12, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | - | 291 |
| Feb 11, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 0.02% | 715 |
| Feb 10, 2026 | 25.12 | 25.12 | 25.08 | 25.08 | 25.01 | -0.02% | 212,521 |
| Feb 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 0.02% | 33 |
| Feb 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | 0.04% | 82 |
| Feb 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | -0.08% | 54,776 |
| Feb 4, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 25.02 | 0.10% | 698 |
| Feb 3, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | - | 16 |
| Feb 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.02% | 34 |
| Jan 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | 0.12% | 65 |
| Jan 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.96 | -0.42% | 187,656 |
| Jan 28, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.00 | - | 467 |
| Jan 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | 0.02% | 108 |
| Jan 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | 0.02% | 102 |
| Jan 23, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.99 | -0.06% | 94 |
| Jan 22, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.00 | 0.08% | 201,092 |
| Jan 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | 0.02% | 55 |
| Jan 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | 0.02% | 427 |
| Jan 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.97 | 0.12% | 3 |
| Jan 15, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.94 | -0.08% | 468 |
| Jan 14, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.96 | - | 2,987 |
| Jan 13, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 24.96 | 0.02% | 1,592 |
| Jan 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | - | 37 |
| Jan 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 0.04% | 729 |
| Jan 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | -0.06% | 6 |
| Jan 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | 0.08% | 211 |
| Jan 6, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.94 | 0.06% | 1,891 |
| Jan 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | - | 505 |
| Jan 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.04% | 16 |
| Dec 31, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.92 | 0.06% | 28 |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | -0.57% | 109 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.93 | 0.08% | 11 |
| Dec 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | 0.04% | 48 |
| Dec 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.90 | 0.04% | 12 |
| Dec 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.89 | -0.04% | 12 |
| Dec 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.90 | 0.10% | 312 |
| Dec 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.87 | 0.12% | 134,734 |