KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.09
+0.04 (0.16%)
Aug 17, 2026, 4:00 PM EDT - Market closed
KCSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | 0.16% | 229 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | -0.12% | 19,890 |
| Aug 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 16 |
| Aug 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02% | 19 |
| Aug 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 126 |
| Aug 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02% | 116 |
| Aug 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.04% | 13 |
| Aug 6, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 16 |
| Aug 5, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - | 100 |
| Aug 4, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 57 |
| Aug 3, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 95 |
| Jul 31, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.10% | 360,081 |
| Jul 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.05% | 53 |
| Jul 29, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.04 | - | 40,834 |
| Jul 28, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.04 | 0.04% | 729 |
| Jul 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 0.02% | 14 |
| Jul 24, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.03% | 39 |
| Jul 23, 2026 | 25.11 | 25.13 | 25.10 | 25.10 | 25.01 | -0.01% | 465 |
| Jul 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | - | 16 |
| Jul 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | -0.02% | 16 |
| Jul 20, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.02% | 8 |
| Jul 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 0.04% | 16 |
| Jul 16, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.01 | 0.02% | 12 |
| Jul 15, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | - | 60 |
| Jul 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | 0.04% | 100 |
| Jul 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.12% | 12 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.10% | 1,466 |
| Jul 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | - | 16 |
| Jul 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | - | 404 |
| Jul 7, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.99 | - | 538 |
| Jul 6, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | 0.02% | 47 |
| Jul 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | 0.06% | 294 |
| Jul 1, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | -0.02% | 26 |
| Jun 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | 0.02% | 391 |
| Jun 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | 0.01% | 417 |
| Jun 26, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.06% | 8 |
| Jun 25, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | - | 126 |
| Jun 24, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | - | 72 |
| Jun 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | 0.02% | 78 |
| Jun 22, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | -0.02% | 18 |
| Jun 18, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.95 | 0.08% | 4 |
| Jun 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.93 | -0.04% | 109 |
| Jun 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | 0.02% | 49 |
| Jun 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.06% | 167 |
| Jun 12, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | 0.02% | 120,012 |
| Jun 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.02% | 1,575 |
| Jun 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | - | 10 |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.02% | 25 |
| Jun 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | -0.01% | 200,026 |
| Jun 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.13% | 71 |