KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.03
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
KCSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 0.02% | 608 |
| Oct 29, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.04% | 317 |
| Oct 28, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.02 | - | 676 |
| Oct 27, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 25.02 | -0.08% | 930 |
| Oct 26, 2026 | 25.10 | 25.12 | 25.09 | 25.12 | 25.04 | 0.13% | 6,162 |
| Oct 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.01% | 1,153 |
| Oct 22, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 25.00 | 0.06% | 4,837 |
| Oct 21, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.99 | 0.14% | 1,238 |
| Oct 20, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 24.95 | -0.18% | 16,219 |
| Oct 19, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.02% | 117 |
| Oct 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | 0.04% | 315 |
| Oct 15, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.98 | 0.02% | 1,294 |
| Oct 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | - | 135 |
| Oct 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.04% | 178 |
| Oct 12, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.97 | -0.02% | 327 |
| Oct 9, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | 0.06% | 32 |
| Oct 8, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.96 | -0.02% | 281 |
| Oct 7, 2026 | 25.04 | 25.05 | 25.04 | 25.04 | 24.96 | 0.04% | 373 |
| Oct 6, 2026 | 25.04 | 25.06 | 25.03 | 25.03 | 24.95 | - | 807 |
| Oct 5, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.95 | 0.04% | 334 |
| Oct 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | 0.04% | 89 |
| Oct 1, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 24.93 | 0.04% | 236 |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 0.02% | 323 |
| Sep 29, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.92 | -0.01% | 644 |
| Sep 28, 2026 | 25.08 | 25.10 | 25.08 | 25.09 | 24.92 | -0.06% | 968 |
| Sep 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.08% | 776 |
| Sep 24, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.91 | - | 373 |
| Sep 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | -0.02% | 582 |
| Sep 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | - | 267 |
| Sep 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | - | 348 |
| Sep 18, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | 0.02% | 155 |
| Sep 17, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.91 | 0.01% | 192 |
| Sep 16, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.91 | 0.05% | 239 |
| Sep 15, 2026 | 25.07 | 25.07 | 25.04 | 25.07 | 24.90 | -0.02% | 1,230 |
| Sep 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | -0.03% | 12 |
| Sep 11, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.05% | 355 |
| Sep 10, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.90 | -0.04% | 216 |
| Sep 9, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.02% | 402 |
| Sep 8, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.90 | - | 704 |
| Sep 4, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.90 | 0.04% | 270 |
| Sep 3, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 24.89 | 0.02% | 410 |
| Sep 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.05% | 219 |
| Sep 1, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.88 | -0.01% | 307 |
| Aug 31, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 24.88 | -0.02% | 993 |
| Aug 28, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.88 | 0.01% | 112 |
| Aug 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.88 | 0.04% | 166 |
| Aug 26, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.87 | - | 114 |
| Aug 25, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.87 | 0.02% | 210 |
| Aug 24, 2026 | 25.09 | 25.11 | 25.09 | 25.10 | 24.87 | 0.04% | 405 |
| Aug 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.86 | -0.04% | 238 |