KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.10
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.02% | 53 |
| Dec 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.02% | 16 |
| Dec 3, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.02% | 11 |
| Dec 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.06% | 13 |
| Dec 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.04% | 14 |
| Nov 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.08% | 22 |
| Nov 26, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.52% | 200,203 |
| Nov 25, 2025 | 25.16 | 25.27 | 25.16 | 25.19 | 25.11 | 0.18% | 6,810 |
| Nov 24, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.07 | 0.02% | 3,216 |
| Nov 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | 0.02% | 16 |
| Nov 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | 0.02% | 237 |
| Nov 19, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.05 | 0.02% | 602 |
| Nov 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | - | 379 |
| Nov 17, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | - | 9 |
| Nov 14, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | 0.10% | 19 |
| Nov 13, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.02 | -0.08% | 85,812 |
| Nov 12, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 25.04 | -0.04% | 405 |
| Nov 11, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.05 | 0.10% | 11,583 |
| Nov 10, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 0.10% | 26 |
| Nov 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | -0.10% | 85,138 |
| Nov 6, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.03 | 0.06% | 1,515 |
| Nov 5, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | 0.02% | 22 |
| Nov 4, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | 0.02% | 17 |
| Nov 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | - | 18 |
| Oct 31, 2025 | 25.07 | 25.09 | 25.06 | 25.08 | 25.00 | 0.02% | 1,165 |
| Oct 30, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 25.00 | -0.38% | 116 |
| Oct 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | - | 82 |
| Oct 28, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.00 | - | 115 |
| Oct 27, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.00 | 0.02% | 113 |
| Oct 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.99 | 0.04% | 11 |
| Oct 23, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 24.98 | -0.01% | 470 |
| Oct 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.98 | 0.03% | 69 |
| Oct 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | - | 23 |
| Oct 20, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.98 | 0.02% | 521 |
| Oct 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.02% | 12 |
| Oct 16, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.97 | - | 313 |
| Oct 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | 0.02% | 14 |
| Oct 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.96 | 0.02% | 18 |
| Oct 13, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.02% | 18 |
| Oct 10, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | - | 21 |
| Oct 9, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.02% | 15 |
| Oct 8, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.04% | 12 |
| Oct 7, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | - | 109 |
| Oct 6, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.94 | 0.12% | 219 |
| Oct 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | -0.16% | 173,063 |
| Oct 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.16% | 115 |
| Oct 1, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | 24.91 | - | 819,220 |
| Sep 30, 2025 | 25.09 | 25.09 | 25.04 | 25.08 | 24.91 | -0.12% | 401,123 |
| Sep 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | -0.39% | 16 |
| Sep 26, 2025 | 25.20 | 25.26 | 25.19 | 25.21 | 24.95 | 0.07% | 4,063 |